Xtrackers Stoxx Europe 600 Health Care Swap UCITS ETF
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
£195,825
-0,14%
Echtzeitkurs Xtrackers Stoxx Europe 600 Health Care Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Health Care Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 194,77 | 196,32 | 194,71 | 196,29 | 0,09% | - |
| 27.02.2025 | 194,76 | 196,58 | 194,57 | 196,11 | 0,03% | - |
| 26.02.2025 | 198,61 | 198,67 | 195,99 | 196,05 | -0,97% | - |
| 25.02.2025 | 195,78 | 199,42 | 195,77 | 197,98 | 1,05% | - |
| 24.02.2025 | 196,22 | 196,88 | 195,05 | 195,91 | 0,30% | - |
| 21.02.2025 | 192,61 | 195,32 | 192,28 | 195,32 | 1,45% | - |
| 20.02.2025 | 192,41 | 192,58 | 190,53 | 192,52 | 0,25% | - |
| 19.02.2025 | 192,03 | 192,68 | 191,43 | 192,04 | 0,01% | - |
| 18.02.2025 | 191,06 | 192,76 | 190,42 | 192,03 | 0,42% | - |
| 17.02.2025 | 190,52 | 191,53 | 190,52 | 191,22 | 0,37% | - |
| 14.02.2025 | 192,66 | 192,86 | 190,16 | 190,52 | -1,42% | - |
| 13.02.2025 | 192,59 | 193,65 | 192,08 | 193,26 | 0,57% | - |
| 12.02.2025 | 192,60 | 192,60 | 190,92 | 192,17 | -0,18% | - |
| 11.02.2025 | 193,69 | 194,32 | 192,20 | 192,51 | -0,67% | - |
| 10.02.2025 | 193,33 | 194,56 | 174,63 | 193,80 | 0,16% | - |
| 07.02.2025 | 194,52 | 195,62 | 193,31 | 193,49 | -1,05% | - |
| 06.02.2025 | 194,43 | 196,52 | 194,43 | 195,54 | 0,99% | - |
| 05.02.2025 | 190,47 | 193,77 | 189,68 | 193,61 | 2,38% | - |
| 04.02.2025 | 190,52 | 190,52 | 188,03 | 189,11 | -0,61% | - |
| 03.02.2025 | 188,20 | 191,50 | 188,20 | 190,26 | -0,97% | - |
| 31.01.2025 | 193,49 | 193,59 | 191,85 | 192,12 | 0,45% | - |
| 30.01.2025 | 190,87 | 191,40 | 171,85 | 191,26 | 0,56% | - |
| 29.01.2025 | 190,87 | 191,00 | 189,99 | 190,19 | 0,09% | - |
| 28.01.2025 | 191,10 | 191,74 | 172,24 | 190,03 | -0,36% | - |
| 27.01.2025 | 187,74 | 190,90 | 187,74 | 190,72 | 1,43% | - |
| 24.01.2025 | 186,81 | 191,29 | 185,68 | 188,03 | 1,02% | - |
| 23.01.2025 | 186,08 | 187,21 | 185,71 | 186,14 | 0,22% | - |
| 22.01.2025 | 185,81 | 187,34 | 185,58 | 185,72 | 0,61% | - |
| 21.01.2025 | 181,72 | 184,81 | 181,68 | 184,61 | 1,42% | - |
| 20.01.2025 | 182,74 | 184,35 | 181,82 | 182,03 | -0,63% | - |
| 17.01.2025 | 185,35 | 185,79 | 183,04 | 183,17 | -0,75% | - |
| 16.01.2025 | 184,56 | 184,69 | 183,11 | 184,56 | 0,98% | - |
| 15.01.2025 | 181,64 | 182,99 | 180,76 | 182,78 | 0,81% | - |
| 14.01.2025 | 184,90 | 184,96 | 181,15 | 181,31 | -1,37% | - |
| 13.01.2025 | 185,88 | 185,88 | 183,54 | 183,82 | -0,99% | - |
| 10.01.2025 | 186,42 | 186,70 | 185,31 | 185,66 | -0,17% | - |
| 09.01.2025 | 184,63 | 186,38 | 184,18 | 185,98 | 1,45% | - |
| 08.01.2025 | 180,25 | 183,70 | 180,25 | 183,33 | 1,39% | - |
| 07.01.2025 | 178,56 | 181,03 | 178,24 | 180,81 | 0,47% | - |
| 06.01.2025 | 180,69 | 180,69 | 152,38 | 179,97 | -0,12% | - |
| 03.01.2025 | 180,79 | 180,84 | 161,89 | 180,19 | -0,46% | - |
| 02.01.2025 | 178,56 | 181,43 | 178,18 | 181,02 | 1,41% | - |
| 30.12.2024 | 178,57 | 179,09 | 178,03 | 178,51 | -0,16% | - |
| 27.12.2024 | 178,38 | 179,93 | 177,97 | 178,80 | 0,69% | - |
| 23.12.2024 | 176,05 | 179,29 | 175,38 | 177,57 | 1,61% | - |
| 20.12.2024 | 182,19 | 183,02 | 169,87 | 174,77 | -4,19% | - |
| 19.12.2024 | 182,51 | 184,44 | 181,70 | 182,41 | -1,89% | - |
| 18.12.2024 | 186,78 | 186,88 | 185,34 | 185,92 | -0,28% | - |
| 17.12.2024 | 185,00 | 186,91 | 183,74 | 186,43 | 0,04% | - |
| 16.12.2024 | 185,26 | 186,84 | 185,26 | 186,36 | 0,95% | - |
| 13.12.2024 | 187,14 | 187,14 | 184,43 | 184,61 | -1,31% | - |
| 12.12.2024 | 186,93 | 187,83 | 185,81 | 187,07 | 0,07% | - |
| 11.12.2024 | 185,96 | 187,53 | 185,67 | 186,94 | 0,13% | - |
| 10.12.2024 | 188,16 | 189,67 | 169,33 | 186,69 | -1,09% | - |
| 09.12.2024 | 189,08 | 189,57 | 169,80 | 188,75 | -0,24% | - |
| 06.12.2024 | 187,29 | 189,30 | 187,29 | 189,20 | 0,85% | - |
| 05.12.2024 | 187,36 | 187,93 | 186,68 | 187,60 | -0,08% | - |
| 04.12.2024 | 189,89 | 190,10 | 187,17 | 187,75 | -1,13% | - |
| 03.12.2024 | 188,80 | 190,39 | 188,80 | 189,88 | 0,52% | - |
| 02.12.2024 | 187,72 | 189,15 | 187,65 | 188,90 | 0,42% | - |
| 29.11.2024 | 187,68 | 188,36 | 186,87 | 188,11 | 0,19% | - |
| 28.11.2024 | 187,70 | 188,75 | 187,21 | 187,75 | 0,22% | - |
| 27.11.2024 | 188,14 | 188,34 | 187,04 | 187,33 | -0,56% | - |
| 26.11.2024 | 187,10 | 189,85 | 187,08 | 188,39 | 0,46% | - |
| 25.11.2024 | 189,10 | 189,28 | 187,47 | 187,53 | -0,29% | - |
| 22.11.2024 | 184,74 | 188,22 | 184,68 | 188,06 | 2,41% | - |
| 21.11.2024 | 184,24 | 184,45 | 149,84 | 183,63 | 0,14% | - |
| 20.11.2024 | 183,20 | 184,24 | 182,96 | 183,38 | 0,28% | - |
| 19.11.2024 | 181,94 | 182,95 | 181,22 | 182,86 | 0,51% | - |
| 18.11.2024 | 182,68 | 183,24 | 181,31 | 181,93 | -0,48% | - |
| 15.11.2024 | 186,50 | 186,50 | 182,15 | 182,80 | -2,90% | - |
| 14.11.2024 | 188,39 | 188,56 | 186,84 | 188,26 | 0,11% | - |
| 13.11.2024 | 186,70 | 188,23 | 168,25 | 188,04 | 0,37% | - |
| 12.11.2024 | 188,96 | 189,17 | 186,64 | 187,35 | -1,05% | - |
| 11.11.2024 | 187,71 | 189,84 | 187,71 | 189,34 | 1,04% | - |
| 08.11.2024 | 186,98 | 189,14 | 168,37 | 187,38 | 0,52% | - |
| 07.11.2024 | 188,19 | 188,55 | 185,20 | 186,41 | -0,70% | - |
| 06.11.2024 | 193,09 | 195,25 | 136,59 | 187,72 | -1,04% | - |
| 05.11.2024 | 193,92 | 193,92 | 188,84 | 189,68 | -2,27% | - |
| 04.11.2024 | 193,89 | 195,63 | 193,64 | 194,10 | -0,10% | - |
| 01.11.2024 | 193,31 | 195,13 | 193,31 | 194,30 | 0,46% | - |
| 31.10.2024 | 193,23 | 193,50 | 161,29 | 193,41 | -0,24% | - |
| 30.10.2024 | 195,19 | 195,26 | 191,29 | 193,87 | -0,94% | - |
| 29.10.2024 | 199,35 | 199,35 | 195,64 | 195,71 | -1,39% | - |
| 28.10.2024 | 199,40 | 199,54 | 197,52 | 198,47 | -0,22% | - |
| 25.10.2024 | 199,06 | 199,09 | 198,17 | 198,92 | 0,06% | - |
| 24.10.2024 | 200,11 | 200,75 | 179,81 | 198,80 | -0,41% | - |
| 23.10.2024 | 199,10 | 200,36 | 198,48 | 199,62 | 0,11% | - |
| 22.10.2024 | 199,99 | 200,02 | 198,18 | 199,40 | -0,51% | - |
| 21.10.2024 | 200,95 | 201,62 | 200,29 | 200,42 | -0,24% | - |
| 18.10.2024 | 200,65 | 201,47 | 199,96 | 200,90 | -0,42% | - |
| 17.10.2024 | 201,05 | 201,97 | 199,87 | 201,75 | 0,53% | - |
| 16.10.2024 | 200,47 | 201,49 | 199,90 | 200,68 | 0,36% | - |
| 15.10.2024 | 201,83 | 202,81 | 179,76 | 199,96 | -0,68% | - |
| 14.10.2024 | 200,70 | 201,59 | 199,93 | 201,32 | 0,56% | - |
| 11.10.2024 | 198,80 | 200,69 | 198,25 | 200,20 | 0,78% | - |
| 10.10.2024 | 198,23 | 200,16 | 198,23 | 198,64 | 0,47% | - |
| 09.10.2024 | 197,29 | 198,63 | 197,07 | 197,71 | 0,29% | - |
| 08.10.2024 | 197,16 | 197,75 | 196,92 | 197,14 | -0,31% | - |
| 07.10.2024 | 196,51 | 198,44 | 195,38 | 197,74 | 1,07% | - |