Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF 1C
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
220,075€
2,92%
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 |
|---|---|---|---|---|---|---|
| 11.11.2025 | 214,30 | 220,13 | 214,23 | 220,02 | 2,90% | 782,00 |
| 10.11.2025 | 212,40 | 214,38 | 211,00 | 213,83 | 1,83% | 218,00 |
| 07.11.2025 | 211,05 | 211,18 | 209,40 | 209,98 | -0,31% | 150,00 |
| 06.11.2025 | 209,05 | 211,58 | 208,88 | 210,63 | 0,78% | 79,00 |
| 05.11.2025 | 210,43 | 211,20 | 208,80 | 209,00 | -0,98% | - |
| 04.11.2025 | 207,98 | 212,08 | 206,30 | 211,08 | 0,79% | 64,00 |
| 03.11.2025 | 210,83 | 211,85 | 209,38 | 209,43 | -0,34% | 270,00 |
| 31.10.2025 | 211,15 | 212,63 | 210,02 | 210,15 | -0,57% | 14,00 |
| 30.10.2025 | 211,45 | 212,27 | 209,88 | 211,35 | 0,01% | 24,00 |
| 29.10.2025 | 211,08 | 213,08 | 210,73 | 211,33 | 0,19% | 14,00 |
| 28.10.2025 | 215,05 | 215,18 | 210,20 | 210,93 | -2,12% | 140,00 |
| 27.10.2025 | 217,85 | 217,95 | 214,33 | 215,50 | -0,67% | 148,00 |
| 24.10.2025 | 217,10 | 218,30 | 215,13 | 216,95 | 0,31% | 461,00 |
| 23.10.2025 | 218,25 | 218,45 | 216,10 | 216,27 | -0,55% | 149,00 |
| 22.10.2025 | 218,43 | 219,10 | 216,10 | 217,48 | -0,79% | 51,00 |
| 21.10.2025 | 219,15 | 219,48 | 218,05 | 219,20 | -0,10% | 326,00 |
| 20.10.2025 | 219,27 | 220,00 | 217,55 | 219,43 | 0,47% | 126,00 |
| 17.10.2025 | 215,10 | 218,80 | 214,60 | 218,40 | 0,74% | 74,00 |
| 16.10.2025 | 215,65 | 217,98 | 215,65 | 216,80 | 0,61% | 80,00 |
| 15.10.2025 | 217,95 | 218,02 | 213,60 | 215,48 | -0,54% | 259,00 |
| 14.10.2025 | 216,52 | 217,52 | 215,80 | 216,65 | -0,47% | - |
| 13.10.2025 | 218,75 | 219,65 | 216,30 | 217,68 | 0,25% | 445,00 |
| 10.10.2025 | 220,40 | 220,73 | 216,93 | 217,13 | -1,75% | 76,00 |
| 09.10.2025 | 220,60 | 221,75 | 219,55 | 221,00 | -0,05% | 27,00 |
| 08.10.2025 | 219,00 | 221,58 | 218,77 | 221,10 | 1,26% | 147,00 |
| 07.10.2025 | 219,73 | 219,93 | 217,98 | 218,35 | -0,68% | 367,00 |
| 06.10.2025 | 217,50 | 220,33 | 217,50 | 219,85 | 1,20% | 234,00 |
| 03.10.2025 | 215,83 | 217,77 | 215,55 | 217,25 | 0,53% | 23,00 |
| 02.10.2025 | 215,27 | 217,00 | 214,20 | 216,10 | 0,78% | 483,00 |
| 01.10.2025 | 201,93 | 214,45 | 201,77 | 214,43 | 6,60% | 277,00 |
| 30.09.2025 | 199,42 | 202,93 | 199,18 | 201,15 | 0,21% | 200,00 |
| 29.09.2025 | 199,90 | 201,70 | 198,92 | 200,73 | 0,70% | 92,00 |
| 26.09.2025 | 199,40 | 201,40 | 197,88 | 199,33 | -0,23% | 246,00 |
| 25.09.2025 | 203,50 | 203,63 | 198,90 | 199,79 | -1,90% | 178,00 |
| 24.09.2025 | 204,25 | 204,43 | 203,08 | 203,65 | -0,27% | 142,00 |
| 23.09.2025 | 207,85 | 208,05 | 203,70 | 204,20 | -1,65% | 191,00 |
| 22.09.2025 | 206,55 | 207,65 | 205,35 | 207,63 | 0,12% | 212,00 |
| 19.09.2025 | 205,68 | 208,15 | 205,65 | 207,38 | 0,57% | 20,00 |
| 18.09.2025 | 204,90 | 206,70 | 204,73 | 206,20 | 0,87% | 247,00 |
| 17.09.2025 | 203,75 | 204,85 | 202,77 | 204,43 | 0,31% | 130,00 |
| 16.09.2025 | 204,35 | 204,95 | 203,52 | 203,80 | -0,16% | 47,00 |
| 15.09.2025 | 206,80 | 207,13 | 203,90 | 204,13 | -1,66% | 406,00 |
| 12.09.2025 | 209,20 | 209,33 | 207,05 | 207,58 | -0,31% | 1,00 |
| 11.09.2025 | 208,10 | 209,00 | 207,58 | 208,23 | -0,76% | 520,00 |
| 10.09.2025 | 208,88 | 210,38 | 208,65 | 209,83 | 0,53% | 13,00 |
| 09.09.2025 | 208,23 | 208,77 | 207,52 | 208,73 | 0,12% | 22,00 |
| 08.09.2025 | 210,73 | 211,27 | 208,30 | 208,48 | -1,02% | 167,00 |
| 05.09.2025 | 211,35 | 211,48 | 209,35 | 210,63 | -0,24% | 63,00 |
| 04.09.2025 | 210,27 | 211,35 | 208,85 | 211,13 | 0,37% | 39,00 |
| 03.09.2025 | 207,15 | 210,52 | 207,13 | 210,35 | 1,30% | 1.604,00 |
| 02.09.2025 | 206,98 | 208,48 | 206,35 | 207,65 | -0,05% | 234,00 |
| 01.09.2025 | 208,45 | 209,08 | 206,85 | 207,75 | 0,41% | 495,00 |
| 29.08.2025 | 207,43 | 207,75 | 206,38 | 206,90 | -0,31% | 130,00 |
| 28.08.2025 | 209,30 | 210,50 | 206,60 | 207,55 | -0,84% | 116,00 |
| 27.08.2025 | 207,48 | 210,00 | 207,05 | 209,30 | 0,86% | 618,00 |
| 26.08.2025 | 208,10 | 209,45 | 206,52 | 207,52 | -0,47% | 512,00 |
| 25.08.2025 | 208,48 | 209,83 | 207,55 | 208,50 | -0,13% | 191,00 |
| 22.08.2025 | 208,85 | 210,73 | 207,95 | 208,77 | -0,12% | 121,00 |
| 21.08.2025 | 209,00 | 209,80 | 206,83 | 209,02 | 0,29% | 8,00 |
| 20.08.2025 | 205,52 | 209,00 | 205,18 | 208,43 | 1,25% | 305,00 |
| 19.08.2025 | 204,95 | 206,70 | 204,02 | 205,85 | 0,32% | 19,00 |
| 18.08.2025 | 202,88 | 206,00 | 202,27 | 205,20 | 1,66% | 649,00 |
| 15.08.2025 | 201,20 | 202,70 | 200,10 | 201,85 | 0,49% | 363,00 |
| 14.08.2025 | 198,80 | 200,88 | 198,73 | 200,88 | 0,77% | 421,00 |
| 13.08.2025 | 196,22 | 199,66 | 195,00 | 199,34 | 1,70% | 591,00 |
| 12.08.2025 | 195,87 | 196,96 | 194,28 | 196,00 | 0,26% | 131,00 |
| 11.08.2025 | 194,91 | 196,91 | 193,40 | 195,49 | 0,46% | 230,00 |
| 08.08.2025 | 193,43 | 196,19 | 193,40 | 194,59 | 0,56% | 195,00 |
| 07.08.2025 | 192,04 | 194,16 | 189,96 | 193,51 | 1,18% | 290,00 |
| 06.08.2025 | 197,99 | 198,08 | 190,70 | 191,26 | -2,89% | 105,00 |
| 05.08.2025 | 197,73 | 198,29 | 196,34 | 196,96 | -0,16% | 95,00 |
| 04.08.2025 | 195,09 | 197,54 | 193,88 | 197,28 | 1,46% | 312,00 |
| 01.08.2025 | 195,41 | 195,71 | 192,86 | 194,45 | -1,75% | 568,00 |
| 31.07.2025 | 202,20 | 203,15 | 197,66 | 197,92 | -1,92% | 123,00 |
| 30.07.2025 | 202,05 | 203,25 | 200,58 | 201,80 | -0,17% | 68,00 |
| 29.07.2025 | 206,77 | 209,13 | 199,13 | 202,15 | -2,04% | 259,00 |
| 28.07.2025 | 206,85 | 209,50 | 205,65 | 206,35 | -0,10% | 119,00 |
| 25.07.2025 | 206,02 | 207,52 | 204,75 | 206,55 | 0,29% | 40,00 |
| 24.07.2025 | 206,35 | 207,48 | 205,63 | 205,95 | -0,22% | 276,00 |
| 23.07.2025 | 200,80 | 206,70 | 200,52 | 206,40 | 3,53% | 488,00 |
| 22.07.2025 | 197,59 | 200,14 | 196,64 | 199,37 | 0,87% | 231,00 |
| 21.07.2025 | 199,18 | 200,65 | 197,60 | 197,66 | -0,80% | 564,00 |
| 18.07.2025 | 202,00 | 202,45 | 199,11 | 199,25 | -1,09% | 513,00 |
| 17.07.2025 | 204,02 | 205,10 | 198,00 | 201,44 | -1,02% | 456,00 |
| 16.07.2025 | 202,02 | 204,13 | 201,58 | 203,52 | 0,44% | 187,00 |
| 15.07.2025 | 205,10 | 206,40 | 202,35 | 202,63 | -1,05% | 233,00 |
| 14.07.2025 | 202,25 | 205,40 | 201,88 | 204,77 | 0,64% | 115,00 |
| 11.07.2025 | 208,13 | 208,15 | 203,13 | 203,48 | -2,41% | 217,00 |
| 10.07.2025 | 205,35 | 209,00 | 205,33 | 208,50 | 1,35% | 130,00 |
| 09.07.2025 | 204,02 | 205,73 | 202,63 | 205,73 | 0,69% | 9,00 |
| 08.07.2025 | 202,30 | 204,52 | 200,93 | 204,33 | 1,25% | 343,00 |
| 07.07.2025 | 203,98 | 204,90 | 201,65 | 201,80 | -0,69% | 361,00 |
| 04.07.2025 | 201,13 | 205,73 | 200,23 | 203,20 | 0,64% | 492,00 |
| 03.07.2025 | 204,52 | 204,85 | 200,65 | 201,90 | -1,22% | 81,00 |
| 02.07.2025 | 205,10 | 205,30 | 202,77 | 204,40 | -0,04% | 591,00 |
| 01.07.2025 | 202,13 | 204,77 | 200,83 | 204,48 | 1,13% | 135,00 |
| 30.06.2025 | 203,35 | 203,65 | 201,45 | 202,20 | -0,42% | 433,00 |
| 27.06.2025 | 203,15 | 204,60 | 201,95 | 203,05 | 0,17% | 261,00 |
| 26.06.2025 | 202,38 | 203,48 | 201,70 | 202,70 | 0,35% | 199,00 |
| 25.06.2025 | 205,40 | 205,77 | 201,90 | 202,00 | -1,69% | - |