Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF 1C
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
198,840€
-0,33%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2025 | 203,80 | 204,45 | 200,29 | 201,05 | -1,13% | 3.456,00 |
| 16.07.2025 | 202,38 | 204,13 | 201,58 | 203,35 | 0,38% | - |
| 15.07.2025 | 204,80 | 206,40 | 202,35 | 202,58 | -1,10% | - |
| 14.07.2025 | 202,35 | 205,15 | 202,05 | 204,83 | 0,59% | - |
| 11.07.2025 | 208,05 | 208,05 | 203,13 | 203,63 | -2,34% | 500,00 |
| 10.07.2025 | 205,18 | 208,98 | 205,18 | 208,50 | 1,37% | 3.800,00 |
| 09.07.2025 | 203,30 | 205,73 | 202,63 | 205,68 | 0,90% | - |
| 08.07.2025 | 202,70 | 204,52 | 200,93 | 203,85 | 0,92% | 585,00 |
| 07.07.2025 | 203,80 | 204,05 | 201,60 | 202,00 | -0,47% | - |
| 04.07.2025 | 201,23 | 205,73 | 200,25 | 202,95 | 0,54% | - |
| 03.07.2025 | 203,93 | 204,77 | 200,58 | 201,85 | -1,28% | - |
| 02.07.2025 | 204,85 | 205,43 | 202,80 | 204,48 | 0,00% | 36,00 |
| 01.07.2025 | 202,05 | 204,77 | 200,83 | 204,48 | 1,18% | 264,00 |
| 30.06.2025 | 203,25 | 203,65 | 201,70 | 202,10 | -0,49% | 680,00 |
| 27.06.2025 | 203,33 | 204,60 | 201,95 | 203,10 | 0,20% | - |
| 26.06.2025 | 202,05 | 203,55 | 201,70 | 202,70 | 0,32% | - |
| 25.06.2025 | 205,63 | 205,83 | 201,88 | 202,05 | -1,62% | - |
| 24.06.2025 | 205,85 | 206,52 | 203,93 | 205,38 | 0,65% | - |
| 23.06.2025 | 204,10 | 205,05 | 202,25 | 204,05 | -0,05% | - |
| 20.06.2025 | 207,65 | 208,15 | 203,98 | 204,15 | -1,44% | - |
| 19.06.2025 | 205,02 | 207,65 | 204,25 | 207,13 | 0,53% | - |
| 18.06.2025 | 207,40 | 208,13 | 205,25 | 206,02 | -0,69% | - |
| 17.06.2025 | 209,98 | 210,77 | 207,10 | 207,45 | -1,36% | 3.500,00 |
| 16.06.2025 | 214,33 | 214,40 | 210,23 | 210,30 | -1,58% | - |
| 13.06.2025 | 213,55 | 217,18 | 213,27 | 213,68 | -1,42% | - |
| 12.06.2025 | 214,00 | 216,90 | 213,65 | 216,75 | 1,07% | - |
| 11.06.2025 | 216,63 | 216,88 | 214,13 | 214,45 | -0,53% | 48,00 |
| 10.06.2025 | 212,98 | 216,20 | 212,95 | 215,60 | 1,40% | 220,00 |
| 09.06.2025 | 214,60 | 214,70 | 212,48 | 212,63 | -0,37% | - |
| 06.06.2025 | 211,08 | 213,75 | 210,93 | 213,43 | 1,52% | - |
| 05.06.2025 | 211,00 | 212,52 | 209,60 | 210,23 | -0,43% | - |
| 04.06.2025 | 209,63 | 211,38 | 208,75 | 211,13 | 0,90% | - |
| 03.06.2025 | 210,02 | 211,18 | 207,83 | 209,25 | -0,65% | 4.375,00 |
| 02.06.2025 | 209,90 | 210,63 | 208,15 | 210,63 | 0,36% | - |
| 30.05.2025 | 208,05 | 210,18 | 207,10 | 209,88 | 1,08% | - |
| 29.05.2025 | 209,18 | 209,52 | 206,60 | 207,63 | -0,18% | - |
| 28.05.2025 | 209,85 | 210,08 | 207,50 | 208,00 | -0,98% | - |
| 27.05.2025 | 209,63 | 211,20 | 209,52 | 210,05 | -0,06% | 2.700,00 |
| 26.05.2025 | 208,85 | 210,38 | 208,52 | 210,18 | 1,39% | - |
| 23.05.2025 | 208,50 | 210,23 | 204,35 | 207,30 | -0,59% | - |
| 22.05.2025 | 209,05 | 209,48 | 206,55 | 208,52 | -0,23% | - |
| 21.05.2025 | 209,30 | 210,73 | 208,63 | 209,00 | -0,50% | 29,00 |
| 20.05.2025 | 207,70 | 211,25 | 207,55 | 210,05 | 0,85% | - |
| 19.05.2025 | 206,52 | 208,27 | 205,30 | 208,27 | 0,64% | - |
| 16.05.2025 | 204,05 | 207,63 | 203,95 | 206,95 | 1,26% | 92,00 |
| 15.05.2025 | 201,45 | 204,43 | 199,44 | 204,38 | 1,28% | 225,00 |
| 14.05.2025 | 204,30 | 204,98 | 200,88 | 201,80 | -1,01% | 484,00 |
| 13.05.2025 | 207,45 | 208,40 | 203,80 | 203,85 | -2,11% | - |
| 12.05.2025 | 201,98 | 208,33 | 197,56 | 208,25 | 1,87% | - |