Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF 1C
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
232,275€
0,28%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 230,65 | 231,55 | 229,10 | 231,43 | -0,09% | 27,00 |
| 05.02.2026 | 231,98 | 232,52 | 229,15 | 231,63 | -0,37% | 62,00 |
| 04.02.2026 | 234,50 | 234,65 | 228,73 | 232,48 | 0,10% | 403,00 |
| 03.02.2026 | 236,70 | 237,95 | 232,15 | 232,25 | -1,26% | 613,00 |
| 02.02.2026 | 230,10 | 235,55 | 228,25 | 235,23 | 1,15% | 687,00 |
| 30.01.2026 | 231,38 | 233,40 | 230,30 | 232,55 | 0,10% | 232,00 |
| 29.01.2026 | 231,45 | 232,75 | 229,00 | 232,33 | 0,67% | 124,00 |
| 28.01.2026 | 238,23 | 238,27 | 230,38 | 230,77 | -2,78% | 280,00 |
| 27.01.2026 | 236,68 | 237,83 | 235,80 | 237,38 | 1,03% | 5.044,00 |
| 26.01.2026 | 236,80 | 236,80 | 234,40 | 234,95 | -0,04% | 280,00 |
| 23.01.2026 | 234,40 | 236,48 | 234,00 | 235,05 | 0,02% | 403,00 |
| 22.01.2026 | 232,90 | 235,27 | 232,35 | 235,00 | 2,25% | 311,00 |
| 21.01.2026 | 231,70 | 232,27 | 228,80 | 229,83 | -0,16% | 159,00 |
| 20.01.2026 | 231,80 | 232,48 | 229,13 | 230,20 | -1,07% | 275,00 |
| 19.01.2026 | 233,18 | 235,43 | 232,43 | 232,70 | -1,20% | 602,00 |
| 16.01.2026 | 233,73 | 237,20 | 233,63 | 235,52 | -0,46% | 207,00 |
| 15.01.2026 | 237,58 | 237,58 | 235,75 | 236,63 | 0,19% | 265,00 |
| 14.01.2026 | 233,70 | 237,48 | 233,70 | 236,18 | 1,04% | 489,00 |
| 13.01.2026 | 234,70 | 236,05 | 232,48 | 233,75 | -0,18% | 3,00 |
| 12.01.2026 | 234,75 | 236,20 | 233,30 | 234,18 | -0,05% | 248,00 |
| 09.01.2026 | 234,18 | 234,65 | 232,60 | 234,30 | 0,50% | 5,00 |
| 08.01.2026 | 232,45 | 233,85 | 231,05 | 233,13 | -0,14% | 184,00 |
| 07.01.2026 | 230,85 | 233,45 | 230,85 | 233,45 | 2,22% | 169,00 |
| 06.01.2026 | 224,73 | 228,38 | 224,30 | 228,38 | 1,70% | 74,00 |
| 05.01.2026 | 226,00 | 227,45 | 223,50 | 224,55 | -0,20% | 185,00 |
| 02.01.2026 | 225,83 | 226,80 | 224,27 | 225,00 | -0,20% | 586,00 |
| 30.12.2025 | 224,77 | 225,60 | 224,25 | 225,45 | 0,12% | 48,00 |
| 29.12.2025 | 225,98 | 228,25 | 223,80 | 225,18 | -0,22% | 157,00 |
| 23.12.2025 | 223,30 | 226,68 | 221,75 | 225,68 | 1,75% | 307,00 |
| 22.12.2025 | 222,38 | 223,80 | 220,30 | 221,80 | 0,48% | 297,00 |
| 19.12.2025 | 219,65 | 221,10 | 219,63 | 220,75 | 0,42% | 1,00 |
| 18.12.2025 | 219,33 | 220,23 | 218,93 | 219,83 | 0,33% | 58,00 |
| 17.12.2025 | 220,20 | 220,60 | 218,75 | 219,10 | -0,05% | - |
| 16.12.2025 | 220,15 | 222,80 | 219,05 | 219,20 | -0,75% | 696,00 |
| 15.12.2025 | 222,23 | 222,25 | 218,23 | 220,85 | 0,27% | 498,00 |
| 12.12.2025 | 222,65 | 222,88 | 219,77 | 220,25 | -0,91% | - |
| 11.12.2025 | 220,60 | 222,50 | 220,35 | 222,27 | 0,10% | - |
| 10.12.2025 | 219,55 | 222,40 | 218,77 | 222,05 | 0,60% | 6,00 |
| 09.12.2025 | 221,88 | 222,73 | 220,25 | 220,73 | -0,28% | 28,00 |
| 08.12.2025 | 221,88 | 223,10 | 220,60 | 221,35 | -0,34% | 559,00 |
| 05.12.2025 | 221,98 | 224,38 | 221,98 | 222,10 | 0,34% | 171,00 |
| 04.12.2025 | 224,23 | 224,38 | 221,20 | 221,35 | -0,61% | - |
| 03.12.2025 | 223,25 | 224,75 | 222,55 | 222,70 | -0,28% | 2,00 |
| 02.12.2025 | 222,52 | 223,70 | 221,35 | 223,33 | 0,36% | 16,00 |
| 01.12.2025 | 222,85 | 224,60 | 222,27 | 222,52 | -0,59% | 272,00 |
| 28.11.2025 | 223,52 | 224,90 | 222,77 | 223,85 | 0,24% | 68,00 |
| 27.11.2025 | 225,80 | 225,80 | 222,15 | 223,33 | -0,66% | 22,00 |
| 26.11.2025 | 223,85 | 224,98 | 223,65 | 224,80 | 0,95% | 78,00 |
| 25.11.2025 | 220,18 | 222,98 | 219,05 | 222,68 | 1,04% | 13,00 |
| 24.11.2025 | 223,48 | 224,65 | 218,13 | 220,38 | -1,28% | 301,00 |
| 21.11.2025 | 217,33 | 224,25 | 216,48 | 223,23 | 2,64% | 106,00 |
| 20.11.2025 | 222,02 | 223,55 | 216,88 | 217,48 | -1,46% | 72,00 |
| 19.11.2025 | 219,90 | 221,65 | 219,43 | 220,70 | -0,09% | 70,00 |
| 18.11.2025 | 217,58 | 222,43 | 216,80 | 220,90 | 0,76% | 518,00 |
| 17.11.2025 | 220,05 | 221,30 | 218,05 | 219,23 | -0,41% | 315,00 |
| 14.11.2025 | 221,40 | 221,40 | 218,58 | 220,13 | -0,26% | 296,00 |
| 13.11.2025 | 222,52 | 223,08 | 220,33 | 220,70 | -0,72% | 132,00 |
| 12.11.2025 | 220,40 | 222,85 | 220,13 | 222,30 | 1,01% | 351,00 |
| 11.11.2025 | 214,30 | 220,75 | 214,23 | 220,08 | 2,92% | 784,00 |
| 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 |