Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF 1C
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
235,175€
1,06%
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 |
|---|---|---|---|---|---|---|
| 27.02.2026 | 233,40 | 236,90 | 233,27 | 235,23 | 0,84% | 4.200,00 |
| 26.02.2026 | 234,98 | 236,88 | 232,60 | 233,27 | -0,82% | - |
| 25.02.2026 | 237,25 | 237,68 | 235,18 | 235,20 | -0,80% | - |
| 24.02.2026 | 236,48 | 238,20 | 234,68 | 237,10 | 0,66% | 940,00 |
| 23.02.2026 | 239,05 | 239,45 | 234,50 | 235,55 | -1,61% | 1.867,00 |
| 20.02.2026 | 241,00 | 241,48 | 238,43 | 239,40 | -0,17% | - |
| 19.02.2026 | 241,77 | 242,85 | 239,05 | 239,80 | -0,55% | 52,00 |
| 18.02.2026 | 242,23 | 242,60 | 240,38 | 241,13 | -0,22% | - |
| 17.02.2026 | 237,48 | 241,90 | 237,25 | 241,65 | 1,65% | - |
| 16.02.2026 | 239,00 | 239,15 | 237,02 | 237,73 | -0,30% | - |
| 13.02.2026 | 236,85 | 239,18 | 236,15 | 238,45 | 0,80% | - |
| 12.02.2026 | 237,50 | 238,15 | 235,77 | 236,55 | -0,17% | - |
| 11.02.2026 | 233,38 | 237,20 | 231,93 | 236,95 | 1,85% | - |
| 10.02.2026 | 231,55 | 234,15 | 230,98 | 232,65 | 0,48% | - |
| 09.02.2026 | 232,55 | 233,83 | 231,00 | 231,55 | -0,36% | - |
| 06.02.2026 | 230,43 | 232,45 | 229,13 | 232,38 | 1,07% | - |
| 05.02.2026 | 232,18 | 232,27 | 229,18 | 229,93 | -0,97% | - |
| 04.02.2026 | 231,88 | 234,55 | 228,70 | 232,18 | 0,57% | 7.070,00 |
| 03.02.2026 | 236,63 | 237,08 | 230,10 | 230,85 | -2,22% | 12.806,00 |
| 02.02.2026 | 230,30 | 236,20 | 229,83 | 236,10 | 1,47% | - |
| 30.01.2026 | 231,40 | 233,52 | 230,43 | 232,68 | 0,18% | - |
| 29.01.2026 | 231,30 | 232,73 | 229,02 | 232,25 | 0,65% | - |
| 28.01.2026 | 237,85 | 237,85 | 230,18 | 230,75 | -2,39% | - |
| 27.01.2026 | 237,98 | 237,98 | 235,80 | 236,40 | 0,15% | 1.664,00 |
| 26.01.2026 | 235,00 | 236,40 | 234,40 | 236,05 | 0,46% | 576,00 |
| 23.01.2026 | 234,40 | 236,48 | 234,25 | 234,98 | 0,22% | - |
| 22.01.2026 | 233,15 | 235,27 | 232,45 | 234,45 | 0,65% | - |
| 21.01.2026 | 231,98 | 233,35 | 229,18 | 232,93 | 0,78% | - |
| 20.01.2026 | 232,63 | 232,63 | 229,13 | 231,13 | -0,74% | 1.376,00 |
| 19.01.2026 | 233,27 | 235,50 | 232,48 | 232,85 | -1,65% | 1.008,00 |
| 16.01.2026 | 234,73 | 237,25 | 234,15 | 236,75 | 1,23% | - |
| 15.01.2026 | 237,30 | 237,35 | 233,30 | 233,88 | -1,21% | - |
| 14.01.2026 | 233,45 | 237,50 | 233,43 | 236,75 | 1,32% | - |
| 13.01.2026 | 234,50 | 235,10 | 232,38 | 233,68 | -0,34% | 912,00 |
| 12.01.2026 | 235,25 | 235,60 | 233,43 | 234,48 | -0,35% | 224,00 |
| 09.01.2026 | 233,85 | 236,55 | 232,90 | 235,30 | 1,02% | - |
| 08.01.2026 | 231,83 | 234,30 | 231,83 | 232,93 | 0,11% | - |
| 07.01.2026 | 231,43 | 233,83 | 231,08 | 232,68 | 0,67% | - |
| 06.01.2026 | 225,18 | 232,23 | 224,73 | 231,13 | 2,92% | - |
| 05.01.2026 | 225,83 | 226,08 | 222,43 | 224,58 | -0,27% | 1.173,00 |
| 02.01.2026 | 225,73 | 226,70 | 224,33 | 225,18 | -0,14% | - |
| 30.12.2025 | 224,68 | 225,55 | 224,18 | 225,50 | 0,30% | - |
| 29.12.2025 | 225,58 | 226,40 | 215,43 | 224,83 | -0,12% | 336,00 |
| 23.12.2025 | 223,48 | 226,70 | 222,43 | 225,10 | 1,50% | 156,00 |
| 22.12.2025 | 222,38 | 222,63 | 220,27 | 221,77 | -0,36% | 478,00 |
| 19.12.2025 | 219,90 | 223,13 | 219,85 | 222,58 | 1,26% | - |
| 18.12.2025 | 219,65 | 220,50 | 218,48 | 219,80 | 0,21% | - |
| 17.12.2025 | 220,25 | 220,65 | 218,70 | 219,35 | -0,34% | - |
| 16.12.2025 | 220,85 | 222,83 | 219,08 | 220,10 | -0,67% | - |
| 15.12.2025 | 221,75 | 221,83 | 218,23 | 221,58 | 0,65% | - |
| 12.12.2025 | 222,33 | 222,58 | 219,73 | 220,15 | -0,86% | - |
| 11.12.2025 | 220,70 | 222,73 | 220,35 | 222,05 | 0,03% | - |
| 10.12.2025 | 219,33 | 222,48 | 218,70 | 221,98 | 1,22% | - |
| 09.12.2025 | 221,60 | 222,52 | 219,25 | 219,30 | -0,87% | - |
| 08.12.2025 | 222,25 | 223,10 | 221,02 | 221,23 | -0,36% | 2.385,00 |
| 05.12.2025 | 222,02 | 224,40 | 221,90 | 222,02 | 0,20% | 2.305,00 |
| 04.12.2025 | 223,77 | 224,23 | 221,15 | 221,58 | -0,95% | 3.000,00 |
| 03.12.2025 | 223,18 | 224,75 | 222,45 | 223,70 | 0,28% | - |
| 02.12.2025 | 222,48 | 223,60 | 221,33 | 223,08 | 0,29% | - |
| 01.12.2025 | 223,33 | 224,38 | 222,23 | 222,43 | -0,63% | - |
| 28.11.2025 | 223,40 | 224,27 | 222,75 | 223,83 | 0,21% | 235,00 |
| 27.11.2025 | 224,68 | 224,93 | 223,00 | 223,35 | -0,74% | 211,00 |
| 26.11.2025 | 224,08 | 225,33 | 223,65 | 225,02 | 0,47% | 18,00 |
| 25.11.2025 | 220,00 | 223,98 | 219,05 | 223,98 | 1,62% | 176,00 |
| 24.11.2025 | 223,08 | 223,25 | 218,13 | 220,40 | -1,00% | 245,00 |
| 21.11.2025 | 218,05 | 223,48 | 217,25 | 222,63 | 2,29% | 80,00 |
| 20.11.2025 | 222,10 | 222,58 | 217,50 | 217,65 | -1,55% | - |
| 19.11.2025 | 220,30 | 221,65 | 219,43 | 221,08 | 0,19% | - |
| 18.11.2025 | 218,73 | 222,43 | 217,93 | 220,65 | 0,59% | 93,00 |
| 17.11.2025 | 219,77 | 221,35 | 218,98 | 219,35 | -0,23% | - |
| 14.11.2025 | 220,60 | 221,10 | 218,58 | 219,85 | -0,34% | - |
| 13.11.2025 | 222,00 | 223,05 | 220,33 | 220,60 | -0,73% | 90,00 |
| 12.11.2025 | 220,80 | 222,88 | 220,48 | 222,23 | 0,92% | - |
| 11.11.2025 | 214,38 | 220,25 | 214,18 | 220,20 | 2,62% | 792,00 |
| 10.11.2025 | 212,45 | 214,63 | 211,00 | 214,58 | 1,53% | 40,00 |
| 07.11.2025 | 210,98 | 211,70 | 209,40 | 211,35 | 0,21% | 1.938,00 |
| 06.11.2025 | 210,40 | 211,58 | 209,25 | 210,90 | 0,23% | 4.000,00 |
| 05.11.2025 | 210,50 | 211,23 | 208,77 | 210,43 | -0,13% | - |
| 04.11.2025 | 208,23 | 212,10 | 207,45 | 210,70 | 0,42% | - |
| 03.11.2025 | 211,40 | 211,58 | 209,33 | 209,83 | -0,49% | 310,00 |
| 31.10.2025 | 211,60 | 212,63 | 209,95 | 210,85 | -0,47% | 240,00 |
| 30.10.2025 | 211,40 | 212,30 | 209,80 | 211,85 | 0,33% | 3.040,00 |
| 29.10.2025 | 211,95 | 213,08 | 210,50 | 211,15 | -0,07% | - |
| 28.10.2025 | 215,30 | 215,52 | 211,08 | 211,30 | -2,11% | - |
| 27.10.2025 | 217,75 | 217,75 | 214,35 | 215,85 | -0,46% | 1.323,00 |
| 24.10.2025 | 217,38 | 218,30 | 215,55 | 216,85 | 0,00% | 189,00 |
| 23.10.2025 | 218,45 | 218,60 | 215,85 | 216,85 | -0,50% | 9.817,00 |
| 22.10.2025 | 218,48 | 219,10 | 217,00 | 217,95 | -0,32% | - |
| 21.10.2025 | 219,35 | 219,73 | 218,05 | 218,65 | -0,16% | - |
| 20.10.2025 | 219,40 | 219,68 | 217,55 | 219,00 | -0,14% | 86,00 |
| 17.10.2025 | 215,45 | 219,43 | 215,15 | 219,30 | 1,02% | 5.875,00 |
| 16.10.2025 | 216,13 | 218,52 | 215,83 | 217,08 | 0,53% | 1.500,00 |
| 15.10.2025 | 217,50 | 217,50 | 213,60 | 215,93 | -0,61% | 235,00 |
| 14.10.2025 | 216,23 | 217,52 | 215,80 | 217,25 | -0,34% | - |
| 13.10.2025 | 218,63 | 218,68 | 216,30 | 218,00 | 0,73% | 957,00 |
| 10.10.2025 | 220,23 | 220,65 | 216,33 | 216,43 | -1,78% | - |
| 09.10.2025 | 220,80 | 221,48 | 219,55 | 220,35 | -0,20% | 4.464,00 |
| 08.10.2025 | 218,88 | 221,55 | 218,60 | 220,80 | 1,03% | - |
| 07.10.2025 | 219,38 | 219,63 | 217,98 | 218,55 | -0,44% | 423,00 |
| 06.10.2025 | 218,30 | 220,38 | 218,15 | 219,52 | 0,41% | 25,00 |