Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF 1C
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
223,000€
-0,07%
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 |
|---|---|---|---|---|---|---|
| 10.04.2026 | 223,88 | 226,50 | 223,25 | 223,65 | -0,01% | - |
| 09.04.2026 | 223,70 | 224,15 | 221,13 | 223,68 | -0,35% | - |
| 08.04.2026 | 227,52 | 227,60 | 223,33 | 224,45 | 1,87% | - |
| 07.04.2026 | 224,05 | 224,18 | 218,58 | 220,33 | -1,75% | 29,00 |
| 02.04.2026 | 219,93 | 224,65 | 219,93 | 224,25 | 0,50% | - |
| 01.04.2026 | 223,38 | 224,70 | 222,15 | 223,13 | 0,60% | - |
| 31.03.2026 | 220,20 | 222,00 | 219,40 | 221,80 | 1,42% | 840,00 |
| 30.03.2026 | 216,33 | 219,80 | 216,08 | 218,70 | 1,40% | - |
| 27.03.2026 | 215,83 | 218,30 | 215,68 | 215,68 | -0,03% | - |
| 26.03.2026 | 214,65 | 217,45 | 214,08 | 215,75 | -0,13% | - |
| 25.03.2026 | 213,73 | 216,55 | 213,38 | 216,02 | 1,22% | - |
| 24.03.2026 | 211,05 | 213,52 | 210,52 | 213,43 | 0,57% | 2.852,00 |
| 23.03.2026 | 208,43 | 214,48 | 207,40 | 212,23 | 0,77% | 141,00 |
| 20.03.2026 | 215,33 | 216,33 | 210,00 | 210,60 | -2,05% | 1.314,00 |
| 19.03.2026 | 216,75 | 218,05 | 213,43 | 215,00 | -0,97% | - |
| 18.03.2026 | 223,95 | 223,95 | 216,90 | 217,10 | -2,24% | - |
| 17.03.2026 | 221,73 | 224,20 | 221,25 | 222,08 | -0,11% | - |
| 16.03.2026 | 223,58 | 223,58 | 220,08 | 222,33 | 0,63% | 280,00 |
| 13.03.2026 | 221,70 | 224,08 | 220,40 | 220,93 | -0,54% | - |
| 12.03.2026 | 221,63 | 223,98 | 221,13 | 222,13 | -0,54% | - |
| 11.03.2026 | 225,33 | 225,88 | 222,55 | 223,33 | -0,62% | - |
| 10.03.2026 | 226,52 | 228,43 | 224,55 | 224,73 | -0,59% | - |
| 09.03.2026 | 220,45 | 227,13 | 219,18 | 226,05 | 0,03% | - |
| 06.03.2026 | 229,08 | 229,08 | 224,08 | 225,98 | -0,90% | - |
| 05.03.2026 | 231,95 | 233,08 | 226,40 | 228,02 | -2,26% | - |
| 04.03.2026 | 230,20 | 234,02 | 229,27 | 233,30 | 1,07% | - |
| 03.03.2026 | 232,02 | 232,13 | 228,15 | 230,83 | -1,31% | - |
| 02.03.2026 | 231,80 | 234,60 | 231,23 | 233,90 | -0,56% | - |
| 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 |