Xtrackers Stoxx Europe 600 Health Care Swap UCITS ETF
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
£181,302
-0,50%
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 |
|---|---|---|---|---|---|---|
| 16.06.2025 | 182,34 | 182,34 | 181,29 | 181,30 | -0,50% | - |
| 13.06.2025 | 182,46 | 184,78 | 182,03 | 182,21 | -1,07% | - |
| 12.06.2025 | 181,56 | 184,70 | 181,54 | 184,18 | 0,91% | - |
| 11.06.2025 | 182,91 | 183,00 | 181,82 | 182,52 | 0,04% | - |
| 10.06.2025 | 180,07 | 182,64 | 180,07 | 182,46 | 1,65% | - |
| 09.06.2025 | 179,61 | 180,14 | 179,02 | 179,49 | -0,07% | - |
| 06.06.2025 | 178,32 | 180,11 | 178,32 | 179,62 | 0,91% | - |
| 05.06.2025 | 177,70 | 178,86 | 176,96 | 178,00 | 0,04% | - |
| 04.06.2025 | 176,36 | 177,93 | 175,68 | 177,93 | 1,27% | - |
| 03.06.2025 | 177,59 | 178,39 | 175,04 | 175,69 | -0,70% | - |
| 02.06.2025 | 176,23 | 177,50 | 175,86 | 176,92 | 0,29% | - |
| 30.05.2025 | 174,77 | 176,78 | 174,39 | 176,42 | 0,91% | - |
| 29.05.2025 | 175,33 | 175,33 | 174,06 | 174,82 | 0,37% | - |
| 28.05.2025 | 175,85 | 175,85 | 174,11 | 174,18 | -1,10% | - |
| 27.05.2025 | 176,13 | 176,98 | 175,72 | 176,12 | 0,01% | - |
| 26.05.2025 | 175,97 | 176,49 | 175,13 | 176,09 | 1,32% | - |
| 23.05.2025 | 175,30 | 176,84 | 171,39 | 173,80 | -0,62% | - |
| 22.05.2025 | 176,57 | 176,70 | 174,10 | 174,89 | -1,52% | - |
| 21.05.2025 | 176,43 | 177,74 | 176,03 | 177,58 | 0,50% | - |
| 20.05.2025 | 174,84 | 177,78 | 174,84 | 176,70 | 1,42% | - |
| 19.05.2025 | 173,15 | 174,35 | 172,84 | 174,22 | 0,74% | - |
| 16.05.2025 | 172,02 | 174,87 | 171,86 | 172,93 | 0,84% | - |
| 15.05.2025 | 169,14 | 171,67 | 168,75 | 171,49 | 1,19% | - |
| 14.05.2025 | 171,60 | 172,46 | 169,31 | 169,47 | -1,20% | - |
| 13.05.2025 | 174,57 | 175,30 | 171,52 | 171,52 | -1,56% | - |
| 12.05.2025 | 170,39 | 174,23 | 166,56 | 174,23 | 0,60% | - |
| 09.05.2025 | 173,23 | 174,27 | 172,91 | 173,20 | 0,30% | - |
| 08.05.2025 | 176,16 | 176,17 | 155,38 | 172,67 | -1,75% | - |
| 07.05.2025 | 177,17 | 178,12 | 175,59 | 175,74 | -1,45% | - |
| 06.05.2025 | 181,24 | 181,41 | 177,74 | 178,34 | -1,71% | - |
| 05.05.2025 | 181,79 | 183,15 | 181,29 | 181,45 | 0,00% | - |
| 02.05.2025 | 179,03 | 182,22 | 178,57 | 181,45 | 1,82% | - |
| 30.04.2025 | 176,29 | 179,32 | 176,29 | 178,22 | 1,34% | - |
| 29.04.2025 | 173,94 | 176,02 | 172,54 | 175,86 | 1,26% | - |
| 28.04.2025 | 172,64 | 174,28 | 156,25 | 173,67 | 0,59% | - |
| 25.04.2025 | 173,07 | 173,15 | 171,56 | 172,66 | -0,21% | - |
| 24.04.2025 | 171,94 | 173,16 | 170,38 | 173,01 | 0,71% | - |
| 23.04.2025 | 171,06 | 172,59 | 154,40 | 171,80 | 1,67% | - |
| 22.04.2025 | 168,42 | 169,57 | 166,13 | 168,98 | 0,46% | - |
| 17.04.2025 | 170,35 | 170,65 | 167,35 | 168,20 | -1,68% | - |
| 16.04.2025 | 170,37 | 171,17 | 169,13 | 171,07 | -0,15% | - |
| 15.04.2025 | 171,80 | 172,08 | 170,42 | 171,33 | -0,07% | - |
| 14.04.2025 | 171,35 | 172,01 | 169,84 | 171,46 | 2,17% | - |
| 11.04.2025 | 166,96 | 168,76 | 165,80 | 167,81 | 1,72% | - |
| 10.04.2025 | 173,14 | 173,72 | 164,57 | 164,98 | 2,34% | - |
| 09.04.2025 | 165,47 | 167,66 | 159,95 | 161,20 | -4,78% | - |
| 08.04.2025 | 170,04 | 171,49 | 151,36 | 169,29 | 2,41% | - |
| 07.04.2025 | 162,18 | 170,84 | 159,96 | 165,30 | -4,14% | - |
| 04.04.2025 | 177,79 | 178,37 | 171,49 | 172,44 | -3,48% | - |
| 03.04.2025 | 176,55 | 180,75 | 161,15 | 178,66 | -0,43% | - |
| 02.04.2025 | 181,37 | 181,37 | 177,97 | 179,44 | -1,73% | - |
| 01.04.2025 | 182,53 | 184,64 | 182,11 | 182,60 | 0,69% | - |
| 31.03.2025 | 182,36 | 182,64 | 180,37 | 181,35 | -1,58% | - |
| 28.03.2025 | 181,45 | 184,30 | 181,37 | 184,26 | 0,96% | - |
| 27.03.2025 | 181,70 | 183,15 | 181,66 | 182,51 | -0,65% | - |
| 26.03.2025 | 186,91 | 186,91 | 183,00 | 183,70 | -1,38% | - |
| 25.03.2025 | 187,21 | 188,80 | 186,22 | 186,26 | -0,54% | - |
| 24.03.2025 | 189,99 | 189,99 | 186,06 | 187,28 | -1,07% | - |
| 21.03.2025 | 189,37 | 190,10 | 188,57 | 189,31 | -0,37% | - |
| 20.03.2025 | 190,18 | 190,94 | 189,15 | 190,01 | -0,25% | - |
| 19.03.2025 | 190,69 | 191,35 | 189,88 | 190,48 | -0,38% | - |
| 18.03.2025 | 192,01 | 193,27 | 172,03 | 191,21 | 0,19% | - |
| 17.03.2025 | 188,50 | 191,06 | 188,38 | 190,84 | 1,26% | - |
| 14.03.2025 | 187,33 | 188,59 | 186,03 | 188,47 | 0,71% | - |
| 13.03.2025 | 185,59 | 188,73 | 185,48 | 187,15 | 0,32% | - |
| 12.03.2025 | 187,84 | 188,25 | 185,72 | 186,55 | 0,04% | - |
| 11.03.2025 | 193,00 | 193,02 | 186,21 | 186,48 | -2,82% | - |
| 10.03.2025 | 196,43 | 196,47 | 190,93 | 191,88 | -1,97% | - |
| 07.03.2025 | 194,70 | 196,15 | 193,88 | 195,74 | -0,01% | - |
| 06.03.2025 | 198,56 | 198,58 | 194,08 | 195,77 | -0,98% | - |
| 05.03.2025 | 199,47 | 199,50 | 196,27 | 197,71 | 0,46% | - |
| 04.03.2025 | 195,49 | 198,74 | 195,49 | 196,80 | -0,38% | - |
| 03.03.2025 | 196,98 | 197,88 | 195,99 | 197,56 | 0,65% | - |
| 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% | - |