Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF 1C
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
£189,412
0,75%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 188,22 | 189,34 | 187,48 | 189,27 | 0,68% | - |
| 15.10.2025 | 189,18 | 189,18 | 185,83 | 188,00 | -0,13% | - |
| 14.10.2025 | 188,29 | 189,34 | 188,16 | 188,24 | -0,45% | - |
| 13.10.2025 | 190,03 | 190,29 | 187,80 | 189,09 | -0,33% | - |
| 10.10.2025 | 191,27 | 192,40 | 189,72 | 189,72 | -1,08% | - |
| 09.10.2025 | 191,57 | 192,20 | 190,68 | 191,78 | 0,14% | - |
| 08.10.2025 | 189,68 | 192,16 | 189,66 | 191,51 | 0,84% | - |
| 07.10.2025 | 190,59 | 190,84 | 189,40 | 189,91 | -0,53% | - |
| 06.10.2025 | 190,22 | 191,50 | 189,59 | 190,92 | 0,43% | - |
| 03.10.2025 | 188,30 | 191,24 | 188,02 | 190,10 | 1,24% | - |
| 02.10.2025 | 187,53 | 188,88 | 186,97 | 187,77 | 0,69% | - |
| 01.10.2025 | 177,20 | 186,62 | 177,20 | 186,49 | 5,81% | - |
| 30.09.2025 | 175,24 | 177,19 | 157,12 | 176,26 | 0,45% | - |
| 29.09.2025 | 174,94 | 175,68 | 173,74 | 175,46 | 1,12% | - |
| 26.09.2025 | 174,36 | 175,65 | 173,15 | 173,51 | -0,45% | - |
| 25.09.2025 | 177,01 | 177,02 | 174,28 | 174,30 | -1,97% | - |
| 24.09.2025 | 178,84 | 178,84 | 177,24 | 177,81 | -0,60% | - |
| 23.09.2025 | 181,55 | 181,55 | 178,51 | 178,88 | -1,25% | - |
| 22.09.2025 | 180,30 | 181,15 | 179,91 | 181,14 | 0,44% | - |
| 19.09.2025 | 179,57 | 181,34 | 179,57 | 180,34 | 0,74% | - |
| 18.09.2025 | 178,05 | 179,25 | 177,72 | 179,02 | 0,90% | - |
| 17.09.2025 | 177,16 | 177,62 | 176,54 | 177,43 | 0,54% | - |
| 16.09.2025 | 176,65 | 177,43 | 176,25 | 176,48 | -0,09% | - |
| 15.09.2025 | 178,75 | 178,75 | 176,48 | 176,64 | -1,59% | - |
| 12.09.2025 | 180,68 | 180,68 | 179,18 | 179,49 | -0,48% | - |
| 11.09.2025 | 180,27 | 180,71 | 179,73 | 180,36 | 0,21% | - |
| 10.09.2025 | 180,57 | 181,82 | 179,57 | 179,98 | -0,20% | - |
| 09.09.2025 | 181,03 | 181,03 | 179,75 | 180,35 | -0,49% | - |
| 08.09.2025 | 182,70 | 182,88 | 179,80 | 181,24 | -0,65% | - |
| 05.09.2025 | 183,06 | 183,23 | 181,72 | 182,43 | -0,15% | - |
| 04.09.2025 | 181,99 | 182,97 | 181,37 | 182,70 | 0,02% | - |
| 03.09.2025 | 180,45 | 182,72 | 163,61 | 182,66 | 1,48% | - |
| 02.09.2025 | 179,32 | 181,34 | 179,20 | 179,99 | 0,46% | - |
| 01.09.2025 | 179,83 | 181,20 | 179,04 | 179,17 | -0,01% | - |
| 29.08.2025 | 179,06 | 179,95 | 178,83 | 179,19 | -0,07% | - |
| 28.08.2025 | 180,68 | 180,68 | 178,97 | 179,32 | -0,52% | - |
| 27.08.2025 | 178,97 | 180,92 | 178,86 | 180,25 | 0,81% | - |
| 26.08.2025 | 179,03 | 180,93 | 178,59 | 178,80 | -0,78% | - |
| 25.08.2025 | 180,36 | 181,77 | 180,16 | 180,22 | -0,37% | - |
| 22.08.2025 | 180,35 | 182,14 | 180,24 | 180,88 | 0,01% | - |
| 21.08.2025 | 179,64 | 180,85 | 162,14 | 180,85 | 0,38% | - |
| 20.08.2025 | 177,16 | 180,67 | 177,16 | 180,16 | 1,05% | - |
| 19.08.2025 | 177,14 | 178,61 | 176,27 | 178,29 | 0,84% | - |
| 18.08.2025 | 175,28 | 176,81 | 175,12 | 176,81 | 1,51% | - |
| 15.08.2025 | 173,31 | 174,40 | 173,29 | 174,18 | 1,21% | - |
| 14.08.2025 | 171,44 | 172,27 | 171,08 | 172,09 | 0,26% | - |
| 13.08.2025 | 169,53 | 171,76 | 169,53 | 171,65 | 1,50% | - |
| 12.08.2025 | 169,26 | 169,26 | 167,86 | 169,11 | 0,04% | - |
| 11.08.2025 | 169,10 | 170,57 | 168,56 | 169,05 | 0,30% | - |
| 08.08.2025 | 168,84 | 170,08 | 167,94 | 168,54 | 0,44% | - |
| 07.08.2025 | 166,79 | 169,06 | 165,97 | 167,81 | 0,43% | - |
| 06.08.2025 | 171,72 | 171,72 | 166,64 | 167,10 | -2,48% | - |
| 05.08.2025 | 172,10 | 172,46 | 170,96 | 171,36 | 0,00% | - |
| 04.08.2025 | 169,80 | 171,39 | 169,40 | 171,36 | 1,33% | - |
| 01.08.2025 | 168,61 | 169,71 | 167,30 | 169,11 | -1,73% | - |
| 31.07.2025 | 174,68 | 175,11 | 171,77 | 172,10 | -1,31% | - |
| 30.07.2025 | 174,60 | 174,87 | 173,52 | 174,38 | -0,22% | - |
| 29.07.2025 | 178,99 | 181,30 | 172,45 | 174,76 | -2,19% | - |
| 28.07.2025 | 181,89 | 182,66 | 178,46 | 178,68 | -0,65% | - |
| 25.07.2025 | 179,30 | 181,01 | 179,14 | 179,85 | 0,18% | - |
| 24.07.2025 | 178,37 | 180,29 | 178,32 | 179,53 | 1,56% | - |
| 23.07.2025 | 174,74 | 176,94 | 174,74 | 176,78 | 2,23% | - |
| 22.07.2025 | 171,69 | 173,71 | 170,71 | 172,92 | 0,62% | - |
| 21.07.2025 | 172,95 | 173,19 | 171,26 | 171,85 | -0,79% | - |
| 18.07.2025 | 174,39 | 174,39 | 172,79 | 173,21 | -0,46% | - |
| 17.07.2025 | 176,21 | 176,21 | 173,38 | 174,01 | -0,95% | - |
| 16.07.2025 | 175,14 | 176,61 | 175,14 | 175,68 | -0,08% | - |
| 15.07.2025 | 177,88 | 179,14 | 175,45 | 175,82 | -1,02% | - |
| 14.07.2025 | 175,36 | 177,82 | 175,36 | 177,64 | 0,85% | - |
| 11.07.2025 | 179,30 | 179,42 | 176,00 | 176,15 | -1,92% | - |
| 10.07.2025 | 177,18 | 180,06 | 177,11 | 179,59 | 1,74% | - |
| 09.07.2025 | 175,92 | 176,81 | 174,68 | 176,52 | 0,43% | - |
| 08.07.2025 | 174,56 | 176,33 | 173,62 | 175,76 | 0,93% | - |
| 07.07.2025 | 176,17 | 176,17 | 173,74 | 174,15 | -1,20% | - |
| 04.07.2025 | 173,30 | 177,35 | 172,59 | 176,27 | 1,47% | - |
| 03.07.2025 | 176,80 | 176,94 | 172,97 | 173,71 | -1,66% | - |
| 02.07.2025 | 175,91 | 176,83 | 174,18 | 176,65 | 0,58% | - |
| 01.07.2025 | 173,36 | 175,65 | 173,16 | 175,62 | -3,13% | - |
| 16.06.2025 | 182,34 | 182,34 | 181,29 | 181,30 | -0,50% | - |
| 13.06.2025 | 182,46 | 184,78 | 182,03 | 182,21 | -1,07% | - |
| 12.06.2025 | 181,56 | 184,70 | 181,54 | 184,18 | 0,91% | - |
| 11.06.2025 | 182,91 | 183,00 | 181,82 | 182,52 | 0,04% | - |
| 10.06.2025 | 180,07 | 182,64 | 180,07 | 182,46 | 1,65% | - |
| 09.06.2025 | 179,61 | 180,14 | 179,02 | 179,49 | -0,07% | - |
| 06.06.2025 | 178,32 | 180,11 | 178,32 | 179,62 | 0,91% | - |
| 05.06.2025 | 177,70 | 178,86 | 176,96 | 178,00 | 0,04% | - |
| 04.06.2025 | 176,36 | 177,93 | 175,68 | 177,93 | 1,27% | - |
| 03.06.2025 | 177,59 | 178,39 | 175,04 | 175,69 | -0,70% | - |
| 02.06.2025 | 176,23 | 177,50 | 175,86 | 176,92 | 0,29% | - |
| 30.05.2025 | 174,77 | 176,78 | 174,39 | 176,42 | 0,91% | - |
| 29.05.2025 | 175,33 | 175,33 | 174,06 | 174,82 | 0,37% | - |
| 28.05.2025 | 175,85 | 175,85 | 174,11 | 174,18 | -1,10% | - |
| 27.05.2025 | 176,13 | 176,98 | 175,72 | 176,12 | 0,01% | - |
| 26.05.2025 | 175,97 | 176,49 | 175,13 | 176,09 | 1,32% | - |
| 23.05.2025 | 175,30 | 176,84 | 171,39 | 173,80 | -0,62% | - |
| 22.05.2025 | 176,57 | 176,70 | 174,10 | 174,89 | -1,52% | - |
| 21.05.2025 | 176,43 | 177,74 | 176,03 | 177,58 | 0,50% | - |
| 20.05.2025 | 174,84 | 177,78 | 174,84 | 176,70 | 1,42% | - |
| 19.05.2025 | 173,15 | 174,35 | 172,84 | 174,22 | 0,74% | - |
| 16.05.2025 | 172,02 | 174,87 | 171,86 | 172,93 | 0,84% | - |