Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF 1C
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
£196,567
1,26%
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 |
|---|---|---|---|---|---|---|
| 23.12.2025 | 194,42 | 197,83 | 194,36 | 196,96 | 1,46% | - |
| 22.12.2025 | 194,28 | 194,36 | 192,65 | 194,13 | -0,04% | - |
| 19.12.2025 | 192,80 | 194,30 | 192,80 | 194,20 | 0,58% | - |
| 18.12.2025 | 192,55 | 193,41 | 191,55 | 193,08 | 0,10% | - |
| 17.12.2025 | 193,60 | 193,60 | 192,36 | 192,88 | 0,08% | - |
| 16.12.2025 | 193,79 | 195,53 | 192,40 | 192,73 | -0,93% | - |
| 15.12.2025 | 193,23 | 194,55 | 191,54 | 194,54 | 0,64% | - |
| 12.12.2025 | 194,92 | 194,92 | 192,94 | 193,31 | -0,46% | - |
| 11.12.2025 | 193,31 | 194,76 | 192,83 | 194,20 | 0,61% | - |
| 10.12.2025 | 191,65 | 194,32 | 191,28 | 193,02 | 0,30% | - |
| 09.12.2025 | 193,29 | 194,25 | 192,07 | 192,45 | -0,60% | - |
| 08.12.2025 | 194,21 | 195,10 | 193,20 | 193,62 | -0,79% | - |
| 05.12.2025 | 194,04 | 196,04 | 194,04 | 195,16 | 0,68% | - |
| 04.12.2025 | 195,85 | 195,85 | 193,84 | 193,84 | -0,62% | - |
| 03.12.2025 | 196,24 | 197,54 | 194,79 | 195,05 | -0,47% | - |
| 02.12.2025 | 195,69 | 196,60 | 194,54 | 195,96 | 0,16% | - |
| 01.12.2025 | 195,78 | 197,10 | 195,19 | 195,66 | 0,12% | - |
| 28.11.2025 | 195,82 | 196,56 | 195,03 | 195,42 | 0,00% | - |
| 27.11.2025 | 196,80 | 196,81 | 195,34 | 195,42 | -0,82% | - |
| 26.11.2025 | 196,78 | 197,72 | 196,30 | 197,03 | 0,87% | - |
| 25.11.2025 | 193,62 | 195,79 | 192,62 | 195,34 | 0,63% | - |
| 24.11.2025 | 196,05 | 196,16 | 192,33 | 194,11 | -0,30% | - |
| 21.11.2025 | 191,69 | 194,83 | 191,69 | 194,69 | 0,39% | - |
| 20.11.2025 | 195,74 | 196,21 | 193,88 | 193,93 | -0,20% | - |
| 19.11.2025 | 193,80 | 195,39 | 193,53 | 194,32 | 0,35% | - |
| 18.11.2025 | 192,56 | 195,90 | 192,56 | 193,64 | -0,38% | - |
| 17.11.2025 | 194,08 | 194,54 | 192,85 | 194,36 | -0,01% | - |
| 14.11.2025 | 194,90 | 195,47 | 193,44 | 194,39 | -0,69% | - |
| 13.11.2025 | 196,61 | 197,18 | 194,36 | 195,73 | -0,11% | - |
| 12.11.2025 | 194,34 | 196,87 | 194,31 | 195,94 | 1,22% | - |
| 11.11.2025 | 188,73 | 193,72 | 188,73 | 193,57 | 3,35% | - |
| 10.11.2025 | 186,84 | 188,24 | 185,43 | 187,30 | 1,52% | - |
| 07.11.2025 | 185,55 | 185,56 | 184,50 | 184,50 | -0,58% | - |
| 06.11.2025 | 184,79 | 186,20 | 184,15 | 185,57 | 0,62% | - |
| 05.11.2025 | 184,86 | 186,10 | 184,05 | 184,43 | -0,94% | - |
| 04.11.2025 | 182,94 | 186,67 | 182,68 | 186,17 | 1,31% | - |
| 03.11.2025 | 185,03 | 185,60 | 183,71 | 183,75 | -0,59% | - |
| 31.10.2025 | 186,33 | 187,07 | 184,67 | 184,85 | -0,69% | - |
| 30.10.2025 | 186,30 | 186,92 | 184,80 | 186,13 | -0,12% | - |
| 29.10.2025 | 186,09 | 187,67 | 185,87 | 186,34 | 0,46% | - |
| 28.10.2025 | 187,84 | 187,94 | 185,38 | 185,49 | -1,38% | - |
| 27.10.2025 | 189,47 | 189,47 | 186,95 | 188,08 | -0,68% | - |
| 24.10.2025 | 189,88 | 190,18 | 188,10 | 189,38 | 0,29% | - |
| 23.10.2025 | 189,41 | 189,41 | 187,69 | 188,83 | -0,38% | - |
| 22.10.2025 | 190,59 | 190,59 | 189,44 | 189,55 | -0,26% | - |
| 21.10.2025 | 190,68 | 190,68 | 189,27 | 190,06 | -0,33% | - |
| 20.10.2025 | 190,40 | 190,83 | 189,10 | 190,68 | 0,49% | - |
| 17.10.2025 | 187,56 | 190,16 | 187,54 | 189,76 | 0,35% | - |
| 16.10.2025 | 188,22 | 189,34 | 187,48 | 189,10 | 0,59% | - |
| 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% | - |