Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF 1C
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
£193,060
-0,15%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 193,63 | 195,14 | 174,96 | 194,15 | 0,41% | - |
| 28.05.2026 | 192,84 | 193,56 | 190,68 | 193,36 | -0,56% | - |
| 27.05.2026 | 193,14 | 194,44 | 192,53 | 194,44 | 0,77% | - |
| 26.05.2026 | 195,79 | 195,85 | 173,32 | 192,96 | -1,74% | - |
| 25.05.2026 | 195,04 | 196,53 | 194,76 | 196,37 | 1,32% | - |
| 22.05.2026 | 194,44 | 194,77 | 193,38 | 193,81 | 0,10% | - |
| 21.05.2026 | 192,14 | 193,75 | 172,62 | 193,61 | 0,58% | - |
| 20.05.2026 | 191,28 | 193,41 | 190,33 | 192,50 | 0,35% | - |
| 19.05.2026 | 189,56 | 192,25 | 189,56 | 191,84 | 1,41% | - |
| 18.05.2026 | 188,94 | 190,85 | 188,75 | 189,18 | -0,95% | - |
| 15.05.2026 | 189,44 | 191,77 | 189,44 | 190,99 | 0,59% | - |
| 14.05.2026 | 190,37 | 190,54 | 189,15 | 189,87 | 0,44% | - |
| 13.05.2026 | 189,81 | 190,65 | 188,45 | 189,03 | -0,17% | - |
| 12.05.2026 | 185,82 | 189,36 | 185,49 | 189,36 | 1,16% | - |
| 11.05.2026 | 186,25 | 188,70 | 186,24 | 187,18 | 0,76% | - |
| 08.05.2026 | 186,88 | 187,06 | 184,97 | 185,76 | -0,91% | - |
| 07.05.2026 | 190,48 | 190,53 | 169,93 | 187,48 | -1,29% | - |
| 06.05.2026 | 189,84 | 191,34 | 188,75 | 189,93 | 1,45% | - |
| 05.05.2026 | 187,21 | 188,41 | 185,96 | 187,21 | 0,15% | - |
| 04.05.2026 | 188,05 | 189,02 | 186,21 | 186,92 | -0,67% | - |
| 30.04.2026 | 183,89 | 188,69 | 183,89 | 188,19 | 1,98% | - |
| 29.04.2026 | 187,49 | 187,80 | 139,20 | 184,53 | -1,65% | - |
| 28.04.2026 | 186,62 | 187,77 | 155,71 | 187,63 | -0,44% | - |
| 27.04.2026 | 188,70 | 189,30 | 187,54 | 188,46 | 0,17% | - |
| 24.04.2026 | 190,10 | 190,30 | 187,81 | 188,14 | -1,65% | - |
| 23.04.2026 | 190,44 | 191,65 | 189,65 | 191,29 | 0,36% | - |
| 22.04.2026 | 192,71 | 192,71 | 172,46 | 190,61 | -1,00% | - |
| 21.04.2026 | 196,76 | 196,77 | 192,22 | 192,52 | -1,99% | - |
| 20.04.2026 | 195,94 | 196,61 | 195,03 | 196,43 | -0,32% | - |
| 17.04.2026 | 194,40 | 197,29 | 161,52 | 197,06 | 1,55% | - |
| 16.04.2026 | 195,66 | 195,66 | 174,62 | 194,05 | -0,62% | - |
| 15.04.2026 | 195,64 | 197,63 | 195,13 | 195,27 | -0,12% | - |
| 14.04.2026 | 194,84 | 195,81 | 194,44 | 195,50 | 0,92% | - |
| 13.04.2026 | 193,51 | 194,58 | 192,66 | 193,72 | -1,15% | - |
| 10.04.2026 | 194,77 | 197,30 | 194,77 | 195,98 | 0,97% | - |
| 09.04.2026 | 194,60 | 194,76 | 173,67 | 194,09 | -0,20% | - |
| 08.04.2026 | 197,67 | 197,67 | 194,30 | 194,48 | 1,78% | - |
| 07.04.2026 | 195,45 | 195,45 | 156,83 | 191,08 | -2,10% | - |
| 02.04.2026 | 192,56 | 196,07 | 192,56 | 195,18 | 0,43% | - |
| 01.04.2026 | 194,77 | 195,96 | 193,73 | 194,34 | 1,29% | - |
| 31.03.2026 | 191,25 | 192,87 | 190,93 | 191,87 | 0,91% | - |
| 30.03.2026 | 188,35 | 190,84 | 187,97 | 190,13 | 1,13% | - |
| 27.03.2026 | 187,20 | 189,24 | 168,77 | 188,00 | 0,57% | - |
| 26.03.2026 | 186,26 | 187,80 | 157,56 | 186,94 | -0,05% | - |
| 25.03.2026 | 185,51 | 187,42 | 185,50 | 187,03 | 1,62% | - |
| 24.03.2026 | 183,08 | 184,50 | 182,19 | 184,05 | 0,52% | - |
| 23.03.2026 | 180,83 | 185,60 | 179,68 | 183,11 | -0,72% | - |
| 20.03.2026 | 185,89 | 186,62 | 184,32 | 184,44 | -0,28% | - |
| 19.03.2026 | 187,22 | 188,20 | 166,76 | 184,96 | -2,09% | - |
| 18.03.2026 | 192,64 | 192,64 | 188,25 | 188,91 | -1,99% | - |
| 17.03.2026 | 191,29 | 193,71 | 191,26 | 192,74 | 0,48% | - |
| 16.03.2026 | 192,07 | 192,58 | 190,28 | 191,83 | 0,20% | - |
| 13.03.2026 | 190,56 | 193,79 | 190,18 | 191,44 | 0,08% | - |
| 12.03.2026 | 191,25 | 193,12 | 157,64 | 191,28 | -0,62% | - |
| 11.03.2026 | 194,56 | 194,65 | 192,11 | 192,48 | -1,59% | - |
| 10.03.2026 | 196,40 | 197,71 | 194,66 | 195,59 | 0,59% | - |
| 09.03.2026 | 191,22 | 194,47 | 190,25 | 194,45 | -0,27% | - |
| 06.03.2026 | 198,35 | 198,36 | 175,26 | 194,97 | -2,02% | - |
| 05.03.2026 | 201,90 | 202,87 | 198,83 | 198,99 | -1,52% | - |
| 04.03.2026 | 200,44 | 203,69 | 200,14 | 202,06 | 1,38% | - |
| 03.03.2026 | 201,71 | 202,65 | 198,87 | 199,31 | -2,28% | - |
| 02.03.2026 | 203,34 | 205,72 | 203,34 | 203,97 | -1,79% | - |
| 27.02.2026 | 204,36 | 208,07 | 204,36 | 207,69 | 1,87% | - |
| 26.02.2026 | 205,13 | 206,54 | 167,20 | 203,88 | -0,92% | - |
| 25.02.2026 | 206,63 | 206,63 | 205,16 | 205,77 | -0,42% | - |
| 24.02.2026 | 206,02 | 207,84 | 205,17 | 206,65 | -0,07% | - |
| 23.02.2026 | 208,76 | 209,25 | 187,94 | 206,80 | -1,02% | - |
| 20.02.2026 | 210,29 | 210,84 | 208,33 | 208,93 | -0,50% | - |
| 19.02.2026 | 210,82 | 212,12 | 208,96 | 209,97 | -0,16% | - |
| 18.02.2026 | 211,60 | 211,69 | 210,29 | 210,32 | -0,44% | - |
| 17.02.2026 | 207,05 | 211,42 | 207,05 | 211,26 | 2,20% | - |
| 16.02.2026 | 207,73 | 207,73 | 206,04 | 206,70 | -0,67% | - |
| 13.02.2026 | 206,41 | 208,09 | 186,89 | 208,09 | 1,03% | - |
| 12.02.2026 | 206,62 | 207,28 | 169,01 | 205,98 | 0,72% | - |
| 11.02.2026 | 203,04 | 204,85 | 202,13 | 204,52 | 0,49% | - |
| 10.02.2026 | 201,94 | 204,04 | 201,64 | 203,51 | 0,83% | - |
| 09.02.2026 | 202,84 | 203,81 | 201,28 | 201,84 | 0,73% | - |
| 06.02.2026 | 200,33 | 201,20 | 180,31 | 200,37 | -0,38% | - |
| 05.02.2026 | 200,69 | 201,69 | 199,42 | 201,14 | 0,05% | - |
| 04.02.2026 | 200,08 | 201,86 | 165,13 | 201,03 | -0,70% | - |
| 03.02.2026 | 204,37 | 204,37 | 182,26 | 202,45 | -0,63% | - |
| 02.02.2026 | 199,99 | 203,94 | 199,99 | 203,73 | 1,14% | - |
| 30.01.2026 | 200,53 | 202,28 | 165,20 | 201,44 | 0,65% | - |
| 29.01.2026 | 200,03 | 201,01 | 198,35 | 200,14 | 0,07% | - |
| 28.01.2026 | 206,03 | 206,03 | 154,24 | 200,00 | -3,02% | - |
| 27.01.2026 | 205,72 | 206,66 | 204,78 | 206,23 | 0,83% | - |
| 26.01.2026 | 204,12 | 204,86 | 203,48 | 204,54 | 0,59% | - |
| 23.01.2026 | 203,90 | 205,66 | 203,31 | 203,33 | -0,54% | - |
| 22.01.2026 | 202,79 | 204,79 | 202,56 | 204,43 | 1,72% | - |
| 21.01.2026 | 202,25 | 202,25 | 200,77 | 200,98 | -0,57% | - |
| 20.01.2026 | 201,46 | 202,18 | 199,74 | 202,12 | 0,12% | - |
| 19.01.2026 | 202,16 | 204,27 | 201,65 | 201,88 | -1,28% | - |
| 16.01.2026 | 203,14 | 205,57 | 203,14 | 204,50 | 0,68% | - |
| 15.01.2026 | 205,24 | 205,52 | 183,92 | 203,11 | -0,86% | - |
| 14.01.2026 | 202,59 | 205,67 | 202,59 | 204,88 | 1,18% | - |
| 13.01.2026 | 203,05 | 203,58 | 201,39 | 202,49 | -0,32% | - |
| 12.01.2026 | 204,27 | 204,37 | 202,46 | 203,14 | -0,49% | - |
| 09.01.2026 | 202,85 | 205,11 | 202,18 | 204,13 | 0,73% | - |
| 08.01.2026 | 201,82 | 203,37 | 201,76 | 202,66 | 0,16% | - |
| 07.01.2026 | 200,40 | 202,56 | 200,21 | 202,34 | 1,21% | - |