Xtrackers Stoxx Europe 600 Health Care Swap UCITS ETF
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
£174,857
-4,14%
Echtzeitkurs Xtrackers Stoxx Europe 600 Health Care Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Health Care Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 196,80 | 197,64 | 194,84 | 195,64 | -0,82% | - |
| 03.10.2024 | 197,20 | 200,03 | 162,55 | 197,27 | -0,03% | - |
| 02.10.2024 | 197,98 | 198,94 | 161,72 | 197,32 | -0,41% | - |
| 01.10.2024 | 198,27 | 199,11 | 197,55 | 198,13 | 0,42% | - |
| 30.09.2024 | 198,74 | 199,71 | 197,24 | 197,29 | -1,01% | - |
| 27.09.2024 | 199,71 | 199,74 | 197,74 | 199,30 | -0,13% | - |
| 26.09.2024 | 202,69 | 202,95 | 199,46 | 199,56 | -0,70% | - |
| 25.09.2024 | 199,25 | 201,82 | 199,17 | 200,98 | 0,73% | - |
| 24.09.2024 | 199,89 | 200,36 | 178,42 | 199,52 | 0,22% | - |
| 23.09.2024 | 201,72 | 202,04 | 198,92 | 199,09 | -1,37% | - |
| 20.09.2024 | 205,47 | 206,22 | 201,80 | 201,86 | -2,13% | - |
| 19.09.2024 | 206,66 | 207,65 | 205,92 | 206,25 | 0,43% | - |
| 18.09.2024 | 206,74 | 207,02 | 204,83 | 205,36 | -0,99% | - |
| 17.09.2024 | 209,45 | 209,58 | 206,43 | 207,41 | -0,54% | - |
| 16.09.2024 | 208,44 | 210,13 | 208,38 | 208,54 | -0,13% | - |
| 13.09.2024 | 208,90 | 209,62 | 208,36 | 208,81 | 0,29% | - |
| 12.09.2024 | 209,97 | 210,58 | 208,12 | 208,20 | -0,46% | - |
| 11.09.2024 | 209,02 | 210,18 | 152,48 | 209,16 | 0,09% | - |
| 10.09.2024 | 209,72 | 209,72 | 207,19 | 208,98 | -0,54% | - |
| 09.09.2024 | 210,06 | 210,65 | 189,18 | 210,12 | 0,33% | - |
| 06.09.2024 | 208,68 | 211,24 | 207,93 | 209,42 | 0,35% | - |
| 05.09.2024 | 212,24 | 212,83 | 208,70 | 208,70 | -1,80% | - |
| 04.09.2024 | 212,54 | 213,54 | 211,75 | 212,52 | -1,11% | - |
| 03.09.2024 | 216,23 | 216,44 | 214,73 | 214,90 | -0,41% | - |
| 02.09.2024 | 216,48 | 216,64 | 214,73 | 215,79 | -0,14% | - |
| 30.08.2024 | 214,90 | 216,65 | 214,66 | 216,09 | 0,63% | - |
| 29.08.2024 | 213,11 | 215,03 | 192,89 | 214,73 | 0,73% | - |
| 28.08.2024 | 212,48 | 213,61 | 212,06 | 213,17 | 0,48% | - |
| 27.08.2024 | 212,91 | 213,37 | 210,66 | 212,16 | -0,37% | - |
| 26.08.2024 | 212,78 | 213,57 | 212,47 | 212,94 | 0,19% | - |
| 23.08.2024 | 213,72 | 214,20 | 192,04 | 212,54 | -0,46% | - |
| 22.08.2024 | 212,42 | 214,22 | 212,36 | 213,53 | 0,62% | - |
| 21.08.2024 | 213,61 | 213,86 | 211,60 | 212,22 | -0,40% | - |
| 20.08.2024 | 213,02 | 213,70 | 212,40 | 213,07 | 0,14% | - |
| 19.08.2024 | 212,25 | 213,42 | 211,62 | 212,78 | 0,18% | - |
| 16.08.2024 | 213,79 | 213,79 | 212,19 | 212,39 | -0,53% | - |
| 15.08.2024 | 212,79 | 213,83 | 211,72 | 213,52 | 0,70% | - |
| 14.08.2024 | 212,31 | 212,31 | 210,08 | 212,04 | 0,70% | - |
| 13.08.2024 | 208,60 | 210,57 | 207,56 | 210,56 | 1,06% | - |
| 12.08.2024 | 210,80 | 210,80 | 208,32 | 208,35 | -0,85% | - |
| 09.08.2024 | 206,70 | 210,67 | 189,00 | 210,15 | 1,86% | - |
| 08.08.2024 | 203,23 | 206,93 | 203,22 | 206,30 | 1,20% | - |
| 07.08.2024 | 205,64 | 206,64 | 182,98 | 203,85 | -0,65% | - |
| 06.08.2024 | 204,25 | 205,72 | 202,38 | 205,18 | 0,75% | - |
| 05.08.2024 | 202,28 | 206,09 | 201,08 | 203,65 | -1,52% | - |