Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF 1C
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
218,150€
-0,66%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 220,30 | 220,40 | 218,10 | 218,35 | -0,82% | - |
| 08.09.2026 | 224,13 | 224,45 | 220,05 | 220,15 | -2,62% | 1.128,00 |
| 07.09.2026 | 226,55 | 227,43 | 225,25 | 226,08 | -1,14% | 65,00 |
| 04.09.2026 | 231,63 | 231,63 | 227,98 | 228,68 | -1,21% | - |
| 03.09.2026 | 230,55 | 234,27 | 230,18 | 231,48 | 0,41% | - |
| 02.09.2026 | 228,68 | 232,20 | 228,45 | 230,52 | 0,92% | - |
| 01.09.2026 | 227,18 | 231,68 | 226,93 | 228,43 | 0,74% | - |
| 31.08.2026 | 228,90 | 229,18 | 226,45 | 226,75 | -1,01% | 1.368,00 |
| 28.08.2026 | 231,02 | 232,23 | 228,58 | 229,08 | -0,72% | - |
| 27.08.2026 | 233,23 | 233,23 | 229,60 | 230,73 | -0,84% | 33.508,00 |
| 26.08.2026 | 236,05 | 236,27 | 232,58 | 232,68 | -1,28% | - |
| 25.08.2026 | 233,10 | 235,77 | 232,60 | 235,70 | 1,25% | 2.940,00 |
| 24.08.2026 | 233,90 | 234,25 | 231,63 | 232,80 | -0,51% | 1.140,00 |
| 21.08.2026 | 231,98 | 234,80 | 230,25 | 234,00 | 1,08% | - |
| 20.08.2026 | 233,05 | 233,93 | 230,88 | 231,50 | -0,73% | 196,00 |
| 19.08.2026 | 229,08 | 233,70 | 228,83 | 233,20 | 1,69% | 24,00 |
| 18.08.2026 | 225,63 | 229,73 | 225,27 | 229,33 | 1,46% | 540,00 |
| 17.08.2026 | 225,85 | 227,20 | 225,33 | 226,02 | 0,53% | 944,00 |
| 14.08.2026 | 228,25 | 228,43 | 223,77 | 224,83 | -1,49% | 20.675,00 |
| 13.08.2026 | 229,52 | 229,52 | 227,52 | 228,23 | -0,17% | - |
| 12.08.2026 | 231,00 | 231,58 | 226,65 | 228,63 | -1,04% | - |
| 11.08.2026 | 233,05 | 234,15 | 230,88 | 231,02 | -0,73% | - |
| 10.08.2026 | 231,83 | 232,98 | 230,93 | 232,73 | 0,26% | 7.442,00 |
| 07.08.2026 | 229,35 | 233,60 | 229,33 | 232,13 | 1,35% | 860,00 |
| 06.08.2026 | 229,93 | 231,90 | 228,50 | 229,02 | 0,11% | - |
| 05.08.2026 | 226,80 | 230,18 | 226,68 | 228,77 | 1,13% | 380,00 |
| 04.08.2026 | 226,88 | 228,88 | 225,98 | 226,23 | -0,13% | 430,00 |
| 03.08.2026 | 230,55 | 230,58 | 225,43 | 226,52 | -1,48% | - |
| 31.07.2026 | 233,75 | 234,77 | 228,90 | 229,93 | -1,33% | 275,00 |
| 30.07.2026 | 236,55 | 236,70 | 231,70 | 233,02 | -1,30% | 68,00 |
| 29.07.2026 | 237,45 | 238,60 | 236,05 | 236,10 | -0,80% | - |
| 28.07.2026 | 233,77 | 239,08 | 232,60 | 238,00 | 1,54% | - |
| 27.07.2026 | 232,88 | 235,48 | 232,20 | 234,40 | 1,26% | 1.560,00 |
| 24.07.2026 | 229,65 | 232,55 | 228,63 | 231,48 | 0,62% | - |
| 23.07.2026 | 227,88 | 230,70 | 224,65 | 230,05 | 1,11% | - |
| 22.07.2026 | 228,83 | 231,02 | 227,15 | 227,52 | -0,59% | - |
| 21.07.2026 | 228,43 | 229,95 | 225,98 | 228,88 | 1,06% | - |
| 20.07.2026 | 229,77 | 230,80 | 226,48 | 226,48 | -1,33% | 180,00 |
| 17.07.2026 | 228,95 | 231,73 | 228,48 | 229,52 | -0,17% | 888,00 |
| 16.07.2026 | 228,43 | 230,38 | 226,88 | 229,93 | 0,63% | - |
| 15.07.2026 | 226,43 | 229,10 | 225,15 | 228,48 | 1,14% | - |
| 14.07.2026 | 229,60 | 229,83 | 225,45 | 225,90 | -1,69% | - |
| 13.07.2026 | 230,60 | 231,63 | 228,30 | 229,77 | -0,99% | - |
| 10.07.2026 | 232,63 | 234,70 | 230,60 | 232,08 | -0,26% | 45.000,00 |
| 09.07.2026 | 236,02 | 236,05 | 229,75 | 232,68 | -1,11% | - |
| 08.07.2026 | 237,20 | 237,27 | 233,77 | 235,27 | -0,93% | - |
| 07.07.2026 | 234,95 | 239,60 | 234,90 | 237,48 | 0,90% | - |
| 06.07.2026 | 238,83 | 241,15 | 233,73 | 235,35 | -1,51% | 225,00 |
| 03.07.2026 | 240,52 | 240,80 | 237,80 | 238,95 | -0,25% | 27,00 |
| 02.07.2026 | 232,70 | 241,27 | 232,43 | 239,55 | 3,15% | 303,00 |
| 01.07.2026 | 232,70 | 234,27 | 231,55 | 232,23 | -0,45% | - |
| 30.06.2026 | 234,68 | 236,33 | 231,83 | 233,27 | -0,49% | - |
| 29.06.2026 | 233,25 | 234,48 | 231,88 | 234,43 | 0,88% | - |
| 26.06.2026 | 230,48 | 233,20 | 228,83 | 232,38 | 0,27% | 183,00 |
| 25.06.2026 | 229,35 | 232,90 | 227,88 | 231,75 | 1,21% | 5.870,00 |
| 24.06.2026 | 225,85 | 230,85 | 225,83 | 228,98 | 1,36% | 14,00 |
| 23.06.2026 | 220,02 | 226,90 | 219,75 | 225,90 | 1,89% | 1.144,00 |
| 22.06.2026 | 220,70 | 222,15 | 219,40 | 221,70 | 0,75% | 430,00 |
| 19.06.2026 | 218,75 | 222,02 | 218,70 | 220,05 | 0,19% | 814,00 |
| 18.06.2026 | 223,02 | 224,02 | 218,38 | 219,63 | -1,19% | - |
| 17.06.2026 | 221,70 | 223,83 | 221,60 | 222,27 | 0,53% | - |
| 16.06.2026 | 222,70 | 223,15 | 219,90 | 221,10 | -0,62% | 225,00 |
| 15.06.2026 | 226,55 | 226,83 | 222,30 | 222,48 | -0,97% | 6.210,00 |
| 12.06.2026 | 225,50 | 226,55 | 223,68 | 224,65 | -0,39% | - |
| 11.06.2026 | 221,20 | 225,88 | 220,65 | 225,52 | 2,21% | - |
| 10.06.2026 | 221,40 | 222,80 | 219,38 | 220,65 | -0,73% | 473,00 |
| 09.06.2026 | 220,20 | 222,48 | 218,85 | 222,27 | 0,99% | - |
| 08.06.2026 | 221,27 | 222,70 | 219,95 | 220,10 | -0,74% | - |
| 05.06.2026 | 220,77 | 223,43 | 220,70 | 221,75 | 0,23% | 240,00 |
| 04.06.2026 | 213,73 | 221,45 | 213,52 | 221,25 | 3,46% | - |
| 03.06.2026 | 214,08 | 214,48 | 211,20 | 213,85 | -0,16% | 3.080,00 |
| 02.06.2026 | 218,52 | 219,00 | 212,40 | 214,20 | -2,02% | - |
| 01.06.2026 | 223,43 | 223,43 | 217,55 | 218,63 | -1,85% | 465,00 |
| 29.05.2026 | 223,00 | 224,90 | 222,70 | 222,75 | 0,04% | - |
| 28.05.2026 | 222,68 | 223,23 | 220,02 | 222,65 | -0,35% | - |
| 27.05.2026 | 223,23 | 224,63 | 222,33 | 223,43 | 0,16% | - |
| 26.05.2026 | 227,25 | 227,70 | 222,85 | 223,08 | -2,08% | - |
| 25.05.2026 | 226,02 | 228,02 | 224,77 | 227,83 | 1,59% | 3.750,00 |
| 22.05.2026 | 224,95 | 225,63 | 223,80 | 224,25 | -0,16% | - |
| 21.05.2026 | 222,77 | 226,15 | 220,10 | 224,60 | 0,72% | 42,00 |
| 20.05.2026 | 220,55 | 223,58 | 219,80 | 223,00 | 0,97% | 4.080,00 |
| 19.05.2026 | 217,90 | 222,10 | 217,60 | 220,85 | 1,04% | 2.256,00 |
| 18.05.2026 | 216,38 | 219,43 | 215,95 | 218,58 | 0,39% | 12,00 |
| 15.05.2026 | 216,83 | 220,25 | 216,48 | 217,73 | -0,45% | - |
| 14.05.2026 | 219,18 | 219,93 | 218,35 | 218,70 | -0,18% | - |
| 13.05.2026 | 219,10 | 220,18 | 217,25 | 219,10 | 0,18% | - |
| 12.05.2026 | 215,08 | 218,85 | 213,77 | 218,70 | 1,36% | 47,00 |
| 11.05.2026 | 215,25 | 218,18 | 215,02 | 215,77 | -0,07% | - |
| 08.05.2026 | 215,93 | 216,40 | 213,98 | 215,93 | 0,15% | 1.590,00 |
| 07.05.2026 | 220,10 | 220,90 | 215,40 | 215,60 | -1,91% | - |
| 06.05.2026 | 219,40 | 221,68 | 218,50 | 219,80 | 0,86% | - |
| 05.05.2026 | 216,23 | 218,25 | 215,05 | 217,93 | 0,91% | 860,00 |
| 04.05.2026 | 217,83 | 218,83 | 215,30 | 215,95 | -0,92% | - |
| 30.04.2026 | 212,05 | 218,60 | 211,73 | 217,95 | 2,43% | - |
| 29.04.2026 | 216,68 | 216,90 | 211,75 | 212,77 | -1,52% | 540,00 |
| 28.04.2026 | 215,80 | 216,73 | 213,33 | 216,05 | -0,52% | - |
| 27.04.2026 | 217,93 | 218,43 | 216,48 | 217,18 | -0,58% | 2.597,00 |
| 24.04.2026 | 219,15 | 219,65 | 216,63 | 218,45 | -0,39% | - |
| 23.04.2026 | 219,50 | 221,25 | 217,70 | 219,30 | -0,54% | - |
| 22.04.2026 | 221,80 | 222,10 | 219,15 | 220,50 | -0,11% | - |