Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF 1C
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
223,100€
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 223,77 | 224,23 | 221,98 | 223,05 | -0,29% | 110,00 |
| 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 |
| 03.10.2025 | 215,58 | 219,38 | 215,40 | 218,63 | 1,43% | - |
| 02.10.2025 | 215,55 | 217,05 | 214,68 | 215,55 | 0,28% | - |
| 01.10.2025 | 203,55 | 215,20 | 202,75 | 214,95 | 4,84% | 331,00 |
| 30.09.2025 | 200,47 | 205,18 | 199,21 | 205,02 | 2,05% | 9.907,00 |
| 29.09.2025 | 199,66 | 201,08 | 198,86 | 200,90 | 0,74% | - |
| 26.09.2025 | 199,12 | 200,49 | 197,88 | 199,42 | -0,24% | 346,00 |
| 25.09.2025 | 203,27 | 203,38 | 199,20 | 199,90 | -1,59% | - |
| 24.09.2025 | 204,73 | 204,85 | 202,93 | 203,13 | -0,36% | - |
| 23.09.2025 | 208,02 | 208,27 | 203,83 | 203,85 | -2,05% | - |
| 22.09.2025 | 207,15 | 208,27 | 206,30 | 208,13 | 0,57% | - |
| 19.09.2025 | 205,75 | 208,23 | 205,75 | 206,95 | 0,40% | - |
| 18.09.2025 | 204,95 | 206,55 | 204,73 | 206,13 | 0,88% | - |
| 17.09.2025 | 203,52 | 204,80 | 203,18 | 204,33 | 0,37% | - |
| 16.09.2025 | 204,58 | 204,95 | 203,23 | 203,58 | -0,37% | 48,00 |
| 15.09.2025 | 206,77 | 206,83 | 203,90 | 204,33 | -0,95% | - |
| 12.09.2025 | 208,93 | 209,02 | 206,23 | 206,27 | -1,41% | - |
| 11.09.2025 | 208,02 | 209,27 | 207,55 | 209,23 | 0,58% | - |
| 10.09.2025 | 208,40 | 210,35 | 207,60 | 208,02 | -0,36% | 24,00 |
| 09.09.2025 | 208,18 | 208,98 | 207,50 | 208,77 | 0,05% | - |
| 08.09.2025 | 210,73 | 211,18 | 207,25 | 208,68 | -0,86% | - |
| 05.09.2025 | 211,18 | 211,33 | 209,35 | 210,48 | -0,28% | - |
| 04.09.2025 | 211,08 | 211,18 | 208,98 | 211,08 | 0,24% | - |
| 03.09.2025 | 207,25 | 210,63 | 207,15 | 210,58 | 1,38% | - |
| 02.09.2025 | 207,10 | 208,50 | 206,45 | 207,70 | -0,05% | - |
| 01.09.2025 | 207,33 | 209,08 | 207,08 | 207,80 | 0,43% | 2.450,00 |
| 29.08.2025 | 207,50 | 207,77 | 206,38 | 206,90 | -0,34% | - |
| 28.08.2025 | 209,40 | 209,83 | 207,10 | 207,60 | -0,84% | - |
| 27.08.2025 | 207,85 | 209,80 | 207,15 | 209,35 | 0,78% | 1.920,00 |
| 26.08.2025 | 207,70 | 209,45 | 206,52 | 207,73 | -0,26% | 13.200,00 |
| 25.08.2025 | 208,38 | 209,88 | 207,98 | 208,27 | -0,26% | 430,00 |
| 22.08.2025 | 208,77 | 210,77 | 208,33 | 208,83 | -0,02% | - |
| 21.08.2025 | 208,10 | 209,15 | 206,83 | 208,88 | 0,25% | - |
| 20.08.2025 | 205,65 | 208,83 | 205,35 | 208,35 | 1,10% | 2.100,00 |
| 19.08.2025 | 204,73 | 206,70 | 204,02 | 206,08 | 0,48% | - |
| 18.08.2025 | 203,68 | 205,27 | 201,15 | 205,10 | 1,48% | 41.250,00 |
| 15.08.2025 | 201,10 | 202,30 | 201,05 | 202,10 | 0,60% | - |
| 14.08.2025 | 198,82 | 200,90 | 198,79 | 200,90 | 0,76% | - |
| 13.08.2025 | 195,98 | 199,42 | 195,85 | 199,38 | 1,75% | - |
| 12.08.2025 | 195,87 | 196,17 | 194,29 | 195,95 | 0,18% | - |
| 11.08.2025 | 195,11 | 196,96 | 194,65 | 195,59 | 0,49% | 47,00 |
| 08.08.2025 | 194,02 | 196,05 | 193,59 | 194,63 | 0,46% | - |
| 07.08.2025 | 190,94 | 194,24 | 189,87 | 193,74 | 1,45% | - |
| 06.08.2025 | 197,80 | 198,10 | 190,96 | 190,98 | -2,94% | - |
| 05.08.2025 | 197,66 | 198,29 | 196,45 | 196,77 | -0,29% | - |
| 04.08.2025 | 195,47 | 197,34 | 194,39 | 197,34 | 1,55% | 2.532,00 |
| 01.08.2025 | 195,94 | 196,06 | 193,01 | 194,32 | -1,68% | - |
| 31.07.2025 | 202,35 | 203,10 | 197,29 | 197,64 | -2,19% | - |
| 30.07.2025 | 202,50 | 202,73 | 200,58 | 202,08 | -0,04% | - |
| 29.07.2025 | 206,90 | 209,13 | 198,93 | 202,15 | -2,05% | 170,00 |
| 28.07.2025 | 208,15 | 209,30 | 205,73 | 206,38 | -0,11% | - |
| 25.07.2025 | 205,98 | 207,52 | 205,35 | 206,60 | 0,30% | 428,00 |
| 24.07.2025 | 205,43 | 207,50 | 205,40 | 205,98 | -0,12% | - |
| 23.07.2025 | 201,18 | 206,27 | 201,00 | 206,23 | 3,41% | - |
| 22.07.2025 | 197,80 | 200,20 | 196,65 | 199,42 | 0,89% | 4.052,00 |
| 21.07.2025 | 199,62 | 200,13 | 197,61 | 197,66 | -0,80% | - |
| 18.07.2025 | 201,68 | 201,83 | 199,17 | 199,26 | -0,89% | 13.536,00 |