Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF 1C
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
222,825€
0,19%
Echtzeitkurs Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF 1C
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF 1C ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 216,18 | 218,23 | 215,83 | 217,88 | 0,96% | 156,00 |
| 04.05.2026 | 218,05 | 218,65 | 215,30 | 215,80 | -1,08% | 76,00 |
| 30.04.2026 | 212,15 | 218,60 | 211,77 | 218,15 | 2,55% | 240,00 |
| 29.04.2026 | 216,68 | 216,93 | 211,75 | 212,73 | -1,56% | 6,00 |
| 28.04.2026 | 215,88 | 216,70 | 213,33 | 216,10 | -0,61% | - |
| 27.04.2026 | 217,95 | 218,43 | 216,48 | 217,43 | -0,45% | 37,00 |
| 24.04.2026 | 219,52 | 219,68 | 216,63 | 218,40 | -0,35% | 18,00 |
| 23.04.2026 | 219,23 | 221,25 | 217,68 | 219,18 | -0,59% | 5,00 |
| 22.04.2026 | 221,85 | 222,15 | 219,13 | 220,48 | -0,07% | 28,00 |
| 21.04.2026 | 225,90 | 225,98 | 220,10 | 220,63 | -2,08% | 11,00 |
| 20.04.2026 | 225,15 | 226,00 | 223,93 | 225,30 | -0,78% | 56,00 |
| 17.04.2026 | 223,10 | 227,58 | 222,73 | 227,08 | 1,93% | 90,00 |
| 16.04.2026 | 226,02 | 226,02 | 222,55 | 222,77 | -0,86% | 101,00 |
| 15.04.2026 | 224,83 | 227,33 | 223,70 | 224,70 | -0,20% | 357,00 |
| 14.04.2026 | 223,43 | 225,43 | 223,30 | 225,15 | 0,64% | 1.202,00 |
| 13.04.2026 | 221,88 | 223,75 | 221,27 | 223,73 | 0,08% | 11,00 |
| 10.04.2026 | 223,63 | 226,58 | 223,55 | 223,55 | -0,13% | 26,00 |
| 09.04.2026 | 223,63 | 223,85 | 221,10 | 223,85 | 0,02% | 24,00 |
| 08.04.2026 | 226,70 | 226,95 | 223,15 | 223,80 | 0,94% | - |
| 07.04.2026 | 224,25 | 224,25 | 218,55 | 221,73 | -1,16% | 103,00 |
| 02.04.2026 | 220,33 | 224,75 | 220,18 | 224,33 | 0,61% | 2,00 |
| 01.04.2026 | 222,27 | 224,70 | 222,10 | 222,98 | 0,77% | 8,00 |
| 31.03.2026 | 220,98 | 221,85 | 219,83 | 221,27 | 0,96% | 173,00 |
| 30.03.2026 | 217,13 | 219,77 | 216,55 | 219,18 | 1,17% | 313,00 |
| 27.03.2026 | 216,38 | 218,33 | 216,02 | 216,65 | 0,45% | 14,00 |
| 26.03.2026 | 215,68 | 217,45 | 214,08 | 215,68 | -0,35% | 1,00 |
| 25.03.2026 | 213,58 | 216,55 | 213,33 | 216,43 | 1,50% | 181,00 |
| 24.03.2026 | 211,68 | 213,27 | 210,50 | 213,23 | 0,61% | 168,00 |
| 23.03.2026 | 209,90 | 214,30 | 207,08 | 211,93 | 0,56% | 426,00 |
| 20.03.2026 | 215,43 | 216,33 | 210,08 | 210,75 | -1,90% | 13,00 |
| 19.03.2026 | 216,93 | 218,05 | 213,35 | 214,83 | -0,89% | 356,00 |
| 18.03.2026 | 222,88 | 223,23 | 216,75 | 216,75 | -2,39% | 228,00 |
| 17.03.2026 | 220,68 | 224,23 | 220,60 | 222,05 | 0,06% | - |
| 16.03.2026 | 223,88 | 223,88 | 220,05 | 221,93 | 0,53% | 87,00 |
| 13.03.2026 | 220,50 | 224,08 | 219,95 | 220,75 | -0,69% | - |
| 12.03.2026 | 221,25 | 223,98 | 220,98 | 222,27 | -0,38% | 8,00 |
| 11.03.2026 | 224,93 | 225,02 | 222,55 | 223,13 | -0,25% | 2,00 |
| 10.03.2026 | 225,98 | 228,45 | 223,58 | 223,68 | -0,68% | 87,00 |
| 09.03.2026 | 220,00 | 226,70 | 218,50 | 225,20 | -0,31% | 26,00 |
| 06.03.2026 | 227,65 | 228,43 | 224,08 | 225,90 | -1,02% | 6,00 |
| 05.03.2026 | 231,73 | 233,08 | 226,20 | 228,23 | -2,38% | 188,00 |
| 04.03.2026 | 229,60 | 234,10 | 229,20 | 233,80 | 1,17% | - |
| 03.03.2026 | 231,25 | 232,13 | 228,15 | 231,10 | -1,12% | 93,00 |
| 02.03.2026 | 230,73 | 234,65 | 230,63 | 233,73 | -0,56% | 164,00 |
| 27.02.2026 | 232,77 | 236,90 | 232,75 | 235,05 | 0,94% | 13,00 |
| 26.02.2026 | 234,73 | 236,85 | 232,50 | 232,85 | -0,86% | 36,00 |
| 25.02.2026 | 237,80 | 237,80 | 234,88 | 234,88 | -0,75% | 33,00 |
| 24.02.2026 | 234,65 | 238,20 | 234,65 | 236,65 | 0,50% | 20,00 |
| 23.02.2026 | 238,23 | 239,48 | 234,50 | 235,48 | -1,55% | 54,00 |
| 20.02.2026 | 240,35 | 241,27 | 238,55 | 239,18 | -0,13% | - |
| 19.02.2026 | 240,73 | 242,83 | 238,70 | 239,48 | -0,46% | - |
| 18.02.2026 | 242,70 | 242,73 | 239,95 | 240,58 | -0,35% | 72,00 |
| 17.02.2026 | 237,20 | 241,80 | 237,20 | 241,43 | 1,61% | 127,00 |
| 16.02.2026 | 238,63 | 239,25 | 236,60 | 237,60 | -0,22% | 2,00 |
| 13.02.2026 | 237,18 | 239,18 | 236,08 | 238,13 | 0,77% | 51,00 |
| 12.02.2026 | 237,45 | 238,15 | 235,77 | 236,30 | -0,24% | 350,00 |
| 11.02.2026 | 232,65 | 237,55 | 231,85 | 236,88 | 2,00% | 165,00 |
| 10.02.2026 | 231,48 | 234,18 | 231,48 | 232,23 | 0,31% | 7,00 |
| 09.02.2026 | 232,85 | 233,85 | 230,93 | 231,50 | -0,33% | 28,00 |
| 06.02.2026 | 230,20 | 232,27 | 229,10 | 232,27 | 1,02% | 55,00 |
| 05.02.2026 | 232,45 | 232,73 | 229,15 | 229,93 | -0,73% | 192,00 |
| 04.02.2026 | 234,40 | 234,65 | 228,75 | 231,63 | 0,03% | 1.557,00 |
| 03.02.2026 | 236,70 | 237,13 | 230,10 | 231,55 | -2,02% | 32,00 |
| 02.02.2026 | 229,73 | 236,50 | 229,73 | 236,33 | 1,61% | 1,00 |
| 30.01.2026 | 231,85 | 233,40 | 230,83 | 232,58 | -0,03% | 383,00 |
| 29.01.2026 | 231,43 | 232,73 | 229,00 | 232,65 | 0,74% | 27,00 |
| 28.01.2026 | 238,20 | 238,25 | 230,35 | 230,95 | -2,38% | 70,00 |
| 27.01.2026 | 236,70 | 237,85 | 235,75 | 236,58 | 0,24% | 87,00 |
| 26.01.2026 | 235,10 | 236,38 | 234,35 | 236,00 | 0,31% | 70,00 |
| 23.01.2026 | 234,45 | 236,63 | 234,00 | 235,27 | 0,33% | - |
| 22.01.2026 | 233,02 | 235,27 | 232,33 | 234,50 | 0,75% | 9,00 |
| 21.01.2026 | 231,65 | 233,23 | 229,02 | 232,75 | 0,65% | 191,00 |
| 20.01.2026 | 231,83 | 232,23 | 229,13 | 231,25 | -0,62% | - |
| 19.01.2026 | 233,33 | 235,55 | 232,45 | 232,70 | -1,61% | 108,00 |
| 16.01.2026 | 233,73 | 237,25 | 233,63 | 236,50 | 1,25% | 10,00 |
| 15.01.2026 | 237,63 | 237,63 | 233,30 | 233,58 | -1,38% | 10,00 |
| 14.01.2026 | 233,75 | 237,50 | 233,75 | 236,85 | 1,36% | 33,00 |
| 13.01.2026 | 234,63 | 235,10 | 232,35 | 233,68 | -0,39% | 1,00 |
| 12.01.2026 | 234,73 | 235,60 | 233,40 | 234,60 | -0,33% | 4,00 |
| 09.01.2026 | 234,15 | 236,55 | 233,18 | 235,38 | 0,45% | 48,00 |
| 08.01.2026 | 232,55 | 234,35 | 232,43 | 234,33 | 0,62% | 140,00 |
| 07.01.2026 | 231,00 | 233,83 | 230,90 | 232,88 | 0,83% | 40,00 |
| 06.01.2026 | 224,60 | 232,23 | 224,35 | 230,95 | 2,94% | 76,00 |
| 05.01.2026 | 225,98 | 226,02 | 222,52 | 224,35 | -0,49% | 195,00 |
| 02.01.2026 | 225,45 | 226,77 | 224,35 | 225,45 | 0,01% | 63,00 |
| 30.12.2025 | 224,75 | 225,60 | 224,33 | 225,43 | 0,26% | 68,00 |
| 29.12.2025 | 226,05 | 226,10 | 224,58 | 224,85 | -0,21% | 120,00 |
| 23.12.2025 | 221,90 | 226,70 | 221,70 | 225,33 | 1,59% | 20,00 |
| 22.12.2025 | 222,40 | 222,65 | 220,25 | 221,80 | -0,22% | 14,00 |
| 19.12.2025 | 219,63 | 222,98 | 219,63 | 222,30 | 1,24% | 49,00 |
| 18.12.2025 | 219,18 | 220,50 | 218,48 | 219,58 | 0,27% | 86,00 |
| 17.12.2025 | 220,15 | 220,60 | 218,75 | 218,98 | -0,43% | 10,00 |
| 16.12.2025 | 220,13 | 222,80 | 219,08 | 219,93 | -0,45% | 5,00 |
| 15.12.2025 | 221,10 | 221,45 | 218,23 | 220,93 | 0,22% | 364,00 |
| 12.12.2025 | 222,68 | 222,88 | 219,70 | 220,45 | -0,90% | - |
| 11.12.2025 | 220,58 | 222,55 | 220,35 | 222,45 | 0,23% | 2,00 |
| 10.12.2025 | 219,43 | 222,33 | 218,77 | 221,95 | 1,13% | 1,00 |
| 09.12.2025 | 221,90 | 222,70 | 219,35 | 219,48 | -0,95% | 37,00 |
| 08.12.2025 | 221,85 | 223,10 | 221,18 | 221,58 | -0,17% | 40,00 |
| 05.12.2025 | 221,95 | 224,43 | 221,90 | 221,95 | 0,11% | 27,00 |