Xtrackers Stoxx Europe 600 Health Care Swap UCITS ETF
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
237,900€
0,78%
Echtzeitkurs Xtrackers Stoxx Europe 600 Health Care Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Health Care Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 235,58 | 238,50 | 235,02 | 238,45 | 0,80% | 294,00 |
| 27.02.2025 | 236,48 | 238,35 | 235,02 | 236,55 | 0,39% | 6.470,00 |
| 26.02.2025 | 239,60 | 239,75 | 235,08 | 235,63 | -0,95% | 750,00 |
| 25.02.2025 | 236,35 | 240,43 | 235,63 | 237,88 | 0,91% | 195,00 |
| 24.02.2025 | 237,27 | 237,48 | 235,45 | 235,73 | 0,27% | - |
| 21.02.2025 | 232,75 | 236,52 | 232,00 | 235,10 | 1,10% | 2.875,00 |
| 20.02.2025 | 232,18 | 232,75 | 230,20 | 232,55 | 0,14% | 3.145,00 |
| 19.02.2025 | 231,77 | 232,52 | 231,05 | 232,23 | 0,17% | - |
| 18.02.2025 | 230,33 | 232,33 | 229,58 | 231,83 | 0,67% | 3.846,00 |
| 17.02.2025 | 229,08 | 230,38 | 228,83 | 230,27 | 0,67% | 144,00 |
| 14.02.2025 | 231,33 | 232,08 | 228,48 | 228,75 | -1,18% | - |
| 13.02.2025 | 231,02 | 232,27 | 230,35 | 231,48 | 0,09% | - |
| 12.02.2025 | 231,27 | 231,43 | 228,95 | 231,27 | -0,05% | 140,00 |
| 11.02.2025 | 232,52 | 232,85 | 230,75 | 231,40 | -0,59% | - |
| 10.02.2025 | 232,85 | 233,60 | 231,88 | 232,77 | 0,37% | - |
| 07.02.2025 | 233,50 | 234,52 | 231,77 | 231,93 | -0,78% | 1.397,00 |
| 06.02.2025 | 234,18 | 235,60 | 233,05 | 233,75 | 0,20% | 2.894,00 |
| 05.02.2025 | 227,40 | 233,75 | 227,33 | 233,27 | 2,59% | 2.857,00 |
| 04.02.2025 | 229,20 | 229,70 | 226,10 | 227,38 | -0,70% | 893,00 |
| 03.02.2025 | 226,00 | 230,05 | 225,77 | 228,98 | 0,08% | 118,00 |
| 31.01.2025 | 230,05 | 231,65 | 228,63 | 228,80 | -0,32% | 4.400,00 |
| 30.01.2025 | 227,25 | 229,80 | 226,55 | 229,52 | 1,25% | - |
| 29.01.2025 | 228,05 | 228,70 | 226,05 | 226,70 | -0,20% | 490,00 |
| 28.01.2025 | 227,45 | 228,48 | 226,35 | 227,15 | -0,31% | 90,00 |
| 27.01.2025 | 222,15 | 227,93 | 222,02 | 227,85 | 2,09% | - |
| 24.01.2025 | 221,50 | 226,60 | 219,90 | 223,18 | 0,82% | 1.013,00 |
| 23.01.2025 | 219,68 | 221,58 | 219,65 | 221,35 | 0,76% | - |
| 22.01.2025 | 219,20 | 221,60 | 218,95 | 219,68 | 0,26% | 588,00 |
| 21.01.2025 | 215,08 | 219,23 | 214,58 | 219,10 | 1,66% | 760,00 |
| 20.01.2025 | 217,25 | 217,75 | 214,52 | 215,52 | -0,55% | 248,00 |
| 17.01.2025 | 219,50 | 220,05 | 216,43 | 216,73 | -1,22% | - |
| 16.01.2025 | 218,73 | 219,90 | 217,58 | 219,40 | 0,69% | 2.963,00 |
| 15.01.2025 | 215,23 | 218,30 | 214,33 | 217,90 | 1,17% | 60,00 |
| 14.01.2025 | 220,33 | 220,52 | 214,08 | 215,38 | -2,06% | 23,00 |
| 13.01.2025 | 220,85 | 221,10 | 218,55 | 219,90 | -0,70% | - |
| 10.01.2025 | 222,65 | 222,68 | 221,15 | 221,45 | -0,37% | - |
| 09.01.2025 | 219,95 | 222,75 | 219,30 | 222,27 | 1,02% | - |
| 08.01.2025 | 217,52 | 220,77 | 217,40 | 220,02 | 1,29% | - |
| 07.01.2025 | 215,30 | 218,15 | 214,68 | 217,23 | 0,85% | - |
| 06.01.2025 | 217,68 | 218,10 | 215,02 | 215,40 | -1,05% | 440,00 |
| 03.01.2025 | 218,43 | 218,43 | 216,60 | 217,68 | 0,00% | 639,00 |
| 02.01.2025 | 216,33 | 218,65 | 215,10 | 217,68 | 1,17% | 148,00 |
| 30.12.2024 | 215,73 | 216,15 | 214,77 | 215,15 | -0,41% | 37,00 |
| 27.12.2024 | 215,25 | 216,30 | 213,38 | 216,02 | 0,26% | 669,00 |
| 23.12.2024 | 212,75 | 216,15 | 211,30 | 215,48 | 2,10% | - |
| 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 |