Deutsche Märkte geschlossen

Xtrackers MSCI World ESG UCITS ETF (XZW0.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
27,01+0,16 (+0,61%)
Börsenschluss: 05:36PM CEST
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 202226,8527,0926,8527,0127,0156.244
29. Sept. 202227,4727,4726,8126,8526,8550.928
28. Sept. 202227,3327,5527,1327,5127,5139.195
27. Sept. 202227,5527,6427,3827,3827,3821.996
26. Sept. 202227,3727,5827,2327,4527,4533.413
23. Sept. 202227,5027,5527,2227,3327,3321.679
22. Sept. 202227,5627,7427,5027,5127,5143.385
21. Sept. 202227,8528,1427,8028,1328,1318.718
20. Sept. 202228,0928,0927,7327,7827,7831.662
19. Sept. 202227,9728,0227,7027,8427,8434.345
16. Sept. 202227,9428,0227,7827,7927,7933.627
15. Sept. 202228,6028,6128,2128,2628,2659.330
14. Sept. 202228,6028,6028,3828,4828,4814.338
13. Sept. 202229,3129,3428,6728,7128,7126.746
12. Sept. 202228,9429,3128,9329,2529,2517.087
09. Sept. 202228,8129,2128,7329,1729,1723.277
08. Sept. 202228,7228,9228,4828,9228,9212.546
07. Sept. 202228,3228,5028,3028,4928,4920.669
06. Sept. 202228,5028,6728,3428,5228,5261.765
05. Sept. 202228,5928,5928,4128,5328,5353.467
02. Sept. 202228,5728,8128,2728,7728,7782.406
01. Sept. 202228,3928,4528,1928,4128,41112.474
31. Aug. 202228,9528,9728,5828,5828,5812.337
30. Aug. 202229,1429,2728,7528,8228,8258.169
29. Aug. 202229,2529,2629,0029,0929,0958.430
26. Aug. 202230,4030,4029,6629,6829,6819.237
25. Aug. 202230,1830,2230,0530,1530,1566.906
24. Aug. 202230,0130,1529,8930,1130,1131.997
23. Aug. 202230,1730,3029,9430,0030,0026.363
22. Aug. 202230,4530,4930,2130,3330,3323.298
19. Aug. 202230,6630,6730,4930,4930,4912.424
18. Aug. 202230,4830,7030,4330,7030,7017.045
17. Aug. 202230,7830,8130,4630,4930,4912.412
16. Aug. 202230,7730,8330,5530,7530,7577.731
15. Aug. 202230,4130,5930,3230,5830,5844.048
12. Aug. 202229,8630,1829,8630,1730,1717.239
11. Aug. 202229,9930,0829,8329,9029,90181.338
10. Aug. 202229,4229,7529,4029,7429,7443.710
09. Aug. 202229,7529,8029,3829,4729,4730.713
08. Aug. 202229,9630,0329,8329,8629,86186.585
05. Aug. 202229,8630,0029,6429,6829,6857.765
04. Aug. 202229,9030,0029,7529,7829,7829.322
03. Aug. 202229,5329,8529,4929,8529,8528.387
02. Aug. 202229,4229,5929,3029,5529,5578.452
01. Aug. 202229,5929,6629,4429,5729,57120.330
29. Juli 202229,3629,6429,3629,4529,4579.177
28. Juli 202228,9529,3328,8829,3329,3343.852
27. Juli 202228,7428,8628,6528,8428,8429.493
26. Juli 202228,5728,7528,5128,5228,5213.361
25. Juli 202228,6428,7328,4428,6028,6042.003
22. Juli 202228,7428,9428,6428,6428,6413.947
21. Juli 202228,4928,6828,4128,6828,6865.835
20. Juli 202228,4028,6028,3228,6028,6094.193
19. Juli 202227,9028,2027,6428,2028,2042.925
18. Juli 202228,3828,4228,1228,2128,2131.862
15. Juli 202227,8728,1827,8028,1528,1575.931
14. Juli 202227,9527,9527,5827,6527,6516.759
13. Juli 202228,1828,2327,7427,8827,8835.589
12. Juli 202228,2528,4328,2228,3328,3349.540
11. Juli 202228,2728,4928,2528,3628,3617.204
08. Juli 202228,3528,5028,2528,4428,4411.159
07. Juli 202228,0628,3328,0028,3328,3321.148
06. Juli 202227,6427,9727,5927,8327,8344.906
05. Juli 202227,2427,3627,0227,1527,1569.925
04. Juli 202227,0827,1126,9827,0927,0972.277
01. Juli 202226,6427,1626,6427,0127,0186.842
30. Juni 202226,8426,9526,6726,8826,8854.406
29. Juni 202226,9727,1926,8927,1627,1631.142
28. Juni 202227,5927,7527,3327,3427,3411.860
27. Juni 202227,6027,7727,4027,4827,48139.577
24. Juni 202226,9727,4226,8427,4227,4226.947
23. Juni 202226,4526,8226,4126,7026,7030.834
22. Juni 202226,3426,6426,1726,6126,61116.098
21. Juni 202226,3926,5826,3126,5626,56112.826
20. Juni 202226,0526,2726,0526,2726,2746.969
17. Juni 202226,0526,2725,9526,1526,1548.945
16. Juni 202226,6826,6825,9726,0026,0025.936
15. Juni 202226,5326,8526,4226,7726,7769.976
14. Juni 202226,8526,8526,4326,5026,5022.421
13. Juni 202226,9826,9826,6126,7426,74100.287
10. Juni 202227,8628,2427,3327,3327,3316.465
09. Juni 202228,1728,3428,0028,1928,1916.064
08. Juni 202228,4228,4628,2228,3928,3924.276
07. Juni 202228,2228,4028,1528,3428,3482.957
06. Juni 202228,4728,6628,3828,4828,4813.247
03. Juni 202228,5828,5828,1728,2428,2451.777
02. Juni 202228,3328,4128,1128,3228,3212.223
01. Juni 202228,5028,5928,2828,2828,2886.114
31. Mai 202228,4928,5828,2528,3328,3312.074
30. Mai 202228,7428,8128,5528,6128,6138.231
27. Mai 202227,9028,4227,8128,4228,4216.394
26. Mai 202227,4827,8727,4827,8127,818.417
25. Mai 202227,4627,4827,1727,3627,3628.855
24. Mai 202227,1927,3526,8826,9426,9433.824
23. Mai 202227,6527,6927,2627,6027,6077.768
20. Mai 202227,5227,7227,2127,2527,2547.744
19. Mai 202227,5927,6427,2027,4227,4259.177
18. Mai 202228,4528,4727,9027,9227,9222.946
17. Mai 202228,2928,6128,1328,3228,3238.818
16. Mai 202228,2328,3128,1328,1628,16171.878
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...