Xtrackers Stoxx Europe 600 Health Care Swap UCITS ETF
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
210,600€
-4,12%
Echtzeitkurs Xtrackers Stoxx Europe 600 Health Care Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Health Care Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 219,48 | 220,23 | 204,30 | 211,05 | -4,13% | 432,00 |
| 19.12.2024 | 222,75 | 224,10 | 220,00 | 220,15 | -1,06% | 1.400,00 |
| 18.12.2024 | 225,77 | 226,08 | 222,48 | 222,50 | -1,42% | - |
| 17.12.2024 | 223,80 | 226,45 | 222,27 | 225,70 | 0,57% | - |
| 16.12.2024 | 222,23 | 225,48 | 221,88 | 224,43 | 0,99% | - |
| 13.12.2024 | 225,40 | 226,08 | 221,73 | 222,23 | -1,41% | - |
| 12.12.2024 | 227,30 | 227,38 | 225,15 | 225,40 | -0,84% | 1.536,00 |
| 11.12.2024 | 226,20 | 227,63 | 225,25 | 227,30 | 0,72% | 230,00 |
| 10.12.2024 | 227,02 | 229,60 | 225,60 | 225,68 | -0,76% | 20,00 |
| 09.12.2024 | 228,13 | 229,18 | 227,08 | 227,40 | -0,19% | 1.365,00 |
| 06.12.2024 | 225,75 | 228,45 | 225,52 | 227,83 | 0,92% | 343,00 |
| 05.12.2024 | 226,55 | 227,02 | 225,33 | 225,75 | -0,38% | 380,00 |
| 04.12.2024 | 228,45 | 229,30 | 225,85 | 226,60 | -0,85% | 390,00 |
| 03.12.2024 | 227,88 | 229,35 | 227,40 | 228,55 | 0,25% | 38,00 |
| 02.12.2024 | 226,20 | 228,45 | 225,45 | 227,98 | 0,73% | 5.029,00 |
| 29.11.2024 | 225,58 | 226,93 | 224,58 | 226,33 | 0,18% | 30,00 |
| 28.11.2024 | 225,52 | 226,63 | 224,90 | 225,93 | 0,60% | - |
| 27.11.2024 | 225,60 | 226,15 | 224,27 | 224,58 | -0,44% | 362,00 |
| 26.11.2024 | 223,90 | 227,25 | 223,65 | 225,58 | 0,47% | - |
| 25.11.2024 | 226,85 | 227,45 | 224,00 | 224,52 | -0,93% | 215,00 |
| 22.11.2024 | 221,30 | 227,02 | 221,00 | 226,63 | 2,45% | 890,00 |
| 21.11.2024 | 221,27 | 222,00 | 219,13 | 221,20 | -0,11% | 1.705,00 |
| 20.11.2024 | 219,73 | 221,60 | 219,55 | 221,45 | 1,10% | 1.440,00 |
| 19.11.2024 | 218,43 | 219,55 | 216,85 | 219,05 | 0,76% | 1.375,00 |
| 18.11.2024 | 219,43 | 219,43 | 216,70 | 217,40 | -0,79% | 330,00 |
| 15.11.2024 | 224,43 | 224,43 | 218,35 | 219,13 | -2,74% | 327,00 |
| 14.11.2024 | 226,08 | 227,08 | 224,65 | 225,30 | -0,36% | 150,00 |
| 13.11.2024 | 224,30 | 226,58 | 223,50 | 226,13 | 0,57% | - |
| 12.11.2024 | 227,25 | 228,23 | 224,30 | 224,85 | -1,63% | - |
| 11.11.2024 | 226,48 | 229,43 | 226,10 | 228,58 | 1,20% | 10.575,00 |
| 08.11.2024 | 224,90 | 227,30 | 224,30 | 225,88 | 0,34% | - |
| 07.11.2024 | 225,55 | 226,27 | 222,43 | 225,10 | -0,13% | 2.880,00 |
| 06.11.2024 | 228,70 | 233,93 | 225,08 | 225,40 | -0,49% | - |
| 05.11.2024 | 231,40 | 231,40 | 225,18 | 226,50 | -1,82% | 109,00 |
| 04.11.2024 | 232,23 | 232,55 | 230,08 | 230,70 | -0,32% | - |
| 01.11.2024 | 229,18 | 232,52 | 228,83 | 231,45 | 0,96% | - |
| 31.10.2024 | 231,30 | 231,58 | 228,23 | 229,25 | -1,05% | 2.061,00 |
| 30.10.2024 | 235,00 | 235,50 | 229,27 | 231,68 | -1,60% | - |
| 29.10.2024 | 239,05 | 239,63 | 235,10 | 235,45 | -1,26% | 736,00 |
| 28.10.2024 | 239,65 | 239,70 | 237,08 | 238,45 | 0,08% | 530,00 |
| 25.10.2024 | 238,23 | 239,02 | 237,45 | 238,25 | -0,14% | - |
| 24.10.2024 | 239,90 | 241,18 | 238,08 | 238,58 | -0,42% | 184,00 |
| 23.10.2024 | 239,70 | 240,88 | 238,95 | 239,58 | -0,11% | - |
| 22.10.2024 | 240,23 | 240,40 | 237,55 | 239,85 | -0,40% | 220,00 |
| 21.10.2024 | 241,68 | 242,02 | 240,35 | 240,83 | -0,32% | - |
| 18.10.2024 | 242,30 | 242,40 | 240,55 | 241,60 | -0,25% | 156,00 |
| 17.10.2024 | 240,48 | 242,50 | 239,23 | 242,20 | 0,68% | - |
| 16.10.2024 | 239,85 | 240,80 | 238,70 | 240,58 | 0,33% | 516,00 |
| 15.10.2024 | 241,27 | 243,13 | 239,43 | 239,77 | -0,67% | 354,00 |
| 14.10.2024 | 239,85 | 241,70 | 239,00 | 241,40 | 0,92% | 615,00 |
| 11.10.2024 | 237,20 | 239,80 | 236,73 | 239,20 | 0,74% | 50,00 |
| 10.10.2024 | 238,50 | 238,58 | 237,02 | 237,45 | 0,22% | - |
| 09.10.2024 | 235,33 | 237,38 | 234,98 | 236,93 | 0,57% | - |
| 08.10.2024 | 233,98 | 236,02 | 233,63 | 235,58 | 0,12% | 51,00 |
| 07.10.2024 | 234,58 | 236,43 | 233,52 | 235,30 | 0,20% | 1.357,00 |
| 04.10.2024 | 235,02 | 235,52 | 232,65 | 234,83 | -0,01% | 255,00 |
| 03.10.2024 | 235,73 | 237,23 | 234,52 | 234,85 | -0,83% | - |
| 02.10.2024 | 238,27 | 238,90 | 236,10 | 236,83 | -0,62% | 648,00 |
| 01.10.2024 | 238,27 | 239,20 | 237,23 | 238,30 | 0,20% | 880,00 |
| 30.09.2024 | 239,13 | 239,45 | 236,73 | 237,83 | -0,29% | 2.028,00 |
| 27.09.2024 | 239,73 | 240,25 | 237,25 | 238,52 | -0,68% | - |
| 26.09.2024 | 242,55 | 242,95 | 239,18 | 240,15 | -0,10% | 1.848,00 |
| 25.09.2024 | 238,58 | 241,20 | 238,15 | 240,40 | 0,38% | 35,00 |
| 24.09.2024 | 239,88 | 240,73 | 237,93 | 239,50 | 0,11% | - |
| 23.09.2024 | 241,40 | 241,45 | 238,27 | 239,23 | -0,40% | - |
| 20.09.2024 | 244,77 | 245,95 | 239,93 | 240,18 | -2,17% | 185,00 |
| 19.09.2024 | 245,93 | 246,63 | 245,08 | 245,50 | 0,48% | - |
| 18.09.2024 | 244,40 | 245,63 | 243,23 | 244,33 | -0,18% | 216,00 |
| 17.09.2024 | 248,52 | 248,88 | 244,15 | 244,77 | -1,54% | - |
| 16.09.2024 | 247,95 | 249,18 | 246,77 | 248,60 | 0,32% | 385,00 |
| 13.09.2024 | 247,80 | 248,48 | 246,85 | 247,80 | -0,11% | - |
| 12.09.2024 | 248,83 | 249,88 | 246,33 | 248,08 | -0,26% | 919,00 |
| 11.09.2024 | 247,55 | 249,43 | 245,45 | 248,73 | 0,15% | 1.185,00 |
| 10.09.2024 | 248,52 | 248,73 | 245,77 | 248,35 | -0,38% | 639,00 |
| 09.09.2024 | 248,73 | 250,10 | 247,38 | 249,30 | 0,68% | 110,00 |
| 06.09.2024 | 247,58 | 251,05 | 246,58 | 247,63 | -0,09% | 924,00 |
| 05.09.2024 | 252,60 | 252,60 | 247,13 | 247,85 | -1,66% | - |
| 04.09.2024 | 252,85 | 252,93 | 251,27 | 252,02 | -0,58% | 148,00 |
| 03.09.2024 | 256,02 | 256,92 | 252,88 | 253,50 | -1,17% | - |
| 02.09.2024 | 256,88 | 257,73 | 254,88 | 256,50 | -0,38% | 144,00 |
| 30.08.2024 | 255,95 | 257,65 | 255,23 | 257,48 | 1,15% | 4.384,00 |
| 29.08.2024 | 253,23 | 256,27 | 252,98 | 254,55 | 0,60% | 208,00 |
| 28.08.2024 | 252,23 | 253,65 | 251,60 | 253,02 | 0,48% | - |
| 27.08.2024 | 251,68 | 252,73 | 249,38 | 251,83 | 0,12% | - |
| 26.08.2024 | 250,95 | 252,13 | 250,85 | 251,52 | 0,06% | - |
| 23.08.2024 | 251,10 | 252,83 | 250,40 | 251,38 | 0,19% | - |
| 22.08.2024 | 249,60 | 252,50 | 249,23 | 250,90 | 0,56% | - |
| 21.08.2024 | 249,93 | 250,38 | 248,38 | 249,50 | 0,12% | - |
| 20.08.2024 | 249,80 | 250,63 | 248,98 | 249,20 | -0,11% | - |
| 19.08.2024 | 249,15 | 250,45 | 248,35 | 249,48 | 0,07% | 2.466,00 |
| 16.08.2024 | 250,85 | 251,18 | 248,90 | 249,30 | -0,41% | 1.591,00 |
| 15.08.2024 | 248,10 | 250,43 | 247,23 | 250,33 | 1,08% | - |
| 14.08.2024 | 247,65 | 248,02 | 244,80 | 247,65 | 0,23% | - |
| 13.08.2024 | 244,52 | 247,20 | 243,13 | 247,08 | 1,66% | - |
| 12.08.2024 | 246,25 | 246,73 | 243,05 | 243,05 | -1,34% | 52,00 |
| 09.08.2024 | 241,88 | 246,50 | 241,35 | 246,35 | 1,90% | - |
| 08.08.2024 | 236,18 | 241,93 | 235,55 | 241,75 | 2,82% | - |
| 07.08.2024 | 239,55 | 240,90 | 235,00 | 235,13 | -1,68% | - |
| 06.08.2024 | 239,05 | 240,88 | 235,63 | 239,15 | 0,81% | 1.558,00 |
| 05.08.2024 | 238,93 | 239,77 | 231,73 | 237,23 | -2,65% | 1.242,00 |