Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF 1C
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
£214,127
0,52%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 214,15 | 216,47 | 192,68 | 214,87 | 0,87% | - |
| 11.11.2026 | 214,54 | 214,54 | 191,43 | 213,01 | -0,55% | - |
| 10.11.2026 | 215,56 | 215,56 | 213,31 | 214,20 | 0,15% | - |
| 09.11.2026 | 211,87 | 214,98 | 191,83 | 213,88 | 1,58% | - |
| 06.11.2026 | 210,68 | 210,68 | 171,92 | 210,55 | 3,18% | - |
| 05.11.2026 | 214,25 | 214,72 | 178,32 | 204,05 | -4,13% | - |
| 04.11.2026 | 208,64 | 213,11 | 190,21 | 212,85 | 2,20% | - |
| 03.11.2026 | 207,89 | 209,98 | 188,51 | 208,26 | -0,20% | - |
| 02.11.2026 | 208,32 | 209,09 | 187,51 | 208,68 | -0,27% | - |
| 30.10.2026 | 205,87 | 210,67 | 188,95 | 209,25 | 2,00% | - |
| 29.10.2026 | 203,16 | 207,01 | 145,44 | 205,16 | 0,92% | - |
| 28.10.2026 | 203,10 | 204,80 | 200,97 | 203,29 | -0,03% | - |
| 27.10.2026 | 202,36 | 203,93 | 182,81 | 203,35 | 0,23% | - |
| 26.10.2026 | 202,89 | 204,34 | 182,75 | 202,87 | 0,58% | - |
| 23.10.2026 | 202,31 | 202,31 | 165,30 | 201,70 | -0,27% | - |
| 22.10.2026 | 197,86 | 202,35 | 197,86 | 202,25 | 1,80% | - |
| 21.10.2026 | 197,36 | 199,29 | 178,69 | 198,68 | 0,69% | - |
| 20.10.2026 | 193,74 | 197,42 | 176,57 | 197,32 | 1,55% | - |
| 19.10.2026 | 193,84 | 194,97 | 193,55 | 194,30 | -0,21% | - |
| 16.10.2026 | 194,87 | 195,33 | 194,03 | 194,71 | -0,72% | - |
| 15.10.2026 | 191,46 | 196,45 | 175,20 | 196,12 | 2,46% | - |
| 14.10.2026 | 187,07 | 191,41 | 160,43 | 191,41 | 2,37% | - |
| 13.10.2026 | 187,92 | 191,10 | 186,87 | 186,98 | -0,43% | - |
| 12.10.2026 | 187,42 | 188,20 | 187,15 | 187,80 | 0,40% | - |
| 09.10.2026 | 185,96 | 188,06 | 185,96 | 187,04 | 1,50% | - |
| 08.10.2026 | 187,29 | 187,29 | 184,10 | 184,29 | -2,30% | - |
| 07.10.2026 | 184,70 | 188,63 | 184,70 | 188,62 | 1,71% | - |
| 06.10.2026 | 185,48 | 188,19 | 183,96 | 185,45 | 0,69% | - |
| 05.10.2026 | 184,49 | 186,56 | 183,95 | 184,19 | -0,34% | - |
| 02.10.2026 | 186,99 | 187,26 | 154,92 | 184,81 | -1,01% | - |
| 01.10.2026 | 187,65 | 188,68 | 168,70 | 186,70 | -1,21% | - |
| 30.09.2026 | 190,35 | 191,48 | 188,52 | 188,99 | -0,54% | - |
| 29.09.2026 | 192,17 | 193,22 | 189,85 | 190,02 | -0,89% | - |
| 28.09.2026 | 191,52 | 193,44 | 190,95 | 191,73 | 0,11% | - |
| 25.09.2026 | 192,43 | 192,95 | 190,71 | 191,52 | -0,12% | - |
| 24.09.2026 | 191,44 | 193,09 | 190,70 | 191,75 | -0,13% | - |
| 23.09.2026 | 193,50 | 193,76 | 191,57 | 191,99 | -0,42% | - |
| 22.09.2026 | 191,89 | 192,86 | 190,65 | 192,79 | 0,51% | - |
| 21.09.2026 | 191,58 | 192,38 | 172,62 | 191,81 | 0,64% | - |
| 18.09.2026 | 191,60 | 193,11 | 190,40 | 190,59 | -0,63% | - |
| 17.09.2026 | 190,48 | 192,11 | 172,17 | 191,79 | 1,22% | - |
| 16.09.2026 | 189,23 | 191,09 | 188,87 | 189,48 | 0,30% | - |
| 15.09.2026 | 189,70 | 190,18 | 187,46 | 188,91 | -0,62% | - |
| 14.09.2026 | 185,34 | 191,87 | 185,34 | 190,08 | 2,46% | - |
| 11.09.2026 | 186,78 | 187,78 | 153,52 | 185,51 | -0,77% | - |
| 10.09.2026 | 187,68 | 188,11 | 167,69 | 186,95 | -0,35% | - |
| 09.09.2026 | 188,95 | 189,07 | 169,72 | 187,61 | -1,01% | - |
| 08.09.2026 | 192,37 | 192,37 | 143,74 | 189,52 | -2,52% | - |
| 07.09.2026 | 194,53 | 195,26 | 193,52 | 194,42 | -1,09% | - |
| 04.09.2026 | 198,52 | 198,58 | 196,02 | 196,56 | -1,03% | - |
| 03.09.2026 | 198,04 | 201,50 | 178,60 | 198,60 | 0,34% | - |
| 02.09.2026 | 196,42 | 199,32 | 195,79 | 197,93 | 0,70% | - |
| 01.09.2026 | 195,22 | 198,38 | 176,98 | 196,55 | 0,76% | - |
| 31.08.2026 | 196,05 | 196,05 | 194,47 | 195,07 | -0,89% | - |
| 28.08.2026 | 198,38 | 198,97 | 196,19 | 196,82 | -0,58% | - |
| 27.08.2026 | 199,74 | 199,74 | 196,90 | 197,96 | -0,98% | - |
| 26.08.2026 | 202,02 | 202,13 | 199,68 | 199,92 | -0,88% | - |
| 25.08.2026 | 199,47 | 201,82 | 198,92 | 201,69 | 1,37% | - |
| 24.08.2026 | 200,24 | 200,24 | 162,82 | 198,97 | -0,90% | - |
| 21.08.2026 | 198,87 | 200,85 | 197,31 | 200,77 | 0,62% | - |
| 20.08.2026 | 200,15 | 200,74 | 179,31 | 199,54 | 0,03% | - |
| 19.08.2026 | 196,32 | 200,15 | 163,66 | 199,48 | 1,61% | - |
| 18.08.2026 | 193,35 | 196,35 | 175,63 | 196,31 | 1,29% | - |
| 17.08.2026 | 192,94 | 194,20 | 192,74 | 193,81 | 0,94% | - |
| 14.08.2026 | 195,09 | 195,09 | 191,25 | 192,01 | -1,50% | - |
| 13.08.2026 | 195,53 | 195,57 | 175,26 | 194,94 | 0,00% | - |
| 12.08.2026 | 197,54 | 197,54 | 159,67 | 194,95 | -1,36% | - |
| 11.08.2026 | 198,79 | 200,19 | 197,57 | 197,64 | -0,46% | - |
| 10.08.2026 | 198,83 | 199,30 | 197,56 | 198,55 | -0,46% | - |
| 07.08.2026 | 196,73 | 200,35 | 196,73 | 199,46 | 1,65% | - |
| 06.08.2026 | 197,04 | 198,88 | 195,88 | 196,22 | 0,02% | - |
| 05.08.2026 | 194,50 | 197,18 | 194,49 | 196,17 | 0,67% | - |
| 04.08.2026 | 194,50 | 195,98 | 193,72 | 194,86 | 0,70% | - |
| 03.08.2026 | 196,89 | 197,16 | 193,25 | 193,51 | -1,66% | - |
| 31.07.2026 | 199,45 | 200,94 | 161,11 | 196,76 | -1,03% | - |
| 30.07.2026 | 202,84 | 202,92 | 179,11 | 198,80 | -2,34% | - |
| 29.07.2026 | 203,90 | 204,41 | 202,28 | 203,56 | -0,03% | - |
| 28.07.2026 | 200,19 | 204,46 | 198,94 | 203,63 | 1,39% | - |
| 27.07.2026 | 199,37 | 201,20 | 180,78 | 200,84 | 1,59% | - |
| 24.07.2026 | 195,91 | 198,46 | 195,87 | 197,68 | 0,51% | - |
| 23.07.2026 | 194,40 | 196,87 | 174,99 | 196,68 | 0,91% | - |
| 22.07.2026 | 194,67 | 197,12 | 193,77 | 194,90 | -0,08% | - |
| 21.07.2026 | 192,82 | 195,98 | 192,13 | 195,07 | 0,37% | - |
| 20.07.2026 | 195,09 | 195,88 | 193,86 | 194,34 | -0,70% | - |
| 17.07.2026 | 194,69 | 196,95 | 176,47 | 195,71 | 0,30% | - |
| 16.07.2026 | 193,69 | 195,13 | 192,47 | 195,13 | 0,51% | - |
| 15.07.2026 | 192,86 | 194,54 | 191,87 | 194,13 | 0,47% | - |
| 14.07.2026 | 195,19 | 195,19 | 192,77 | 193,22 | -1,60% | - |
| 13.07.2026 | 196,87 | 197,34 | 194,83 | 196,37 | -0,27% | - |
| 10.07.2026 | 198,64 | 199,99 | 177,69 | 196,90 | -0,76% | - |
| 09.07.2026 | 200,17 | 200,19 | 195,79 | 198,42 | -0,92% | - |
| 08.07.2026 | 202,40 | 202,40 | 199,78 | 200,25 | -1,59% | - |
| 07.07.2026 | 201,01 | 204,70 | 200,99 | 203,50 | 1,29% | - |
| 06.07.2026 | 204,68 | 206,54 | 163,97 | 200,90 | -2,06% | - |
| 03.07.2026 | 206,08 | 206,12 | 203,90 | 205,13 | -0,24% | - |
| 02.07.2026 | 199,17 | 206,46 | 161,77 | 205,62 | 3,11% | - |
| 01.07.2026 | 200,43 | 201,61 | 198,95 | 199,42 | -0,78% | - |
| 30.06.2026 | 201,89 | 203,59 | 199,85 | 200,99 | -0,14% | - |
| 29.06.2026 | 201,17 | 201,58 | 200,10 | 201,28 | 0,28% | - |
| 26.06.2026 | 199,45 | 201,15 | 197,67 | 200,71 | 0,26% | - |