Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF 1C
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
256,025€
-0,08%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 255,63 | 259,10 | 254,00 | 256,17 | -0,02% | 121,00 |
| 11.11.2026 | 257,10 | 257,20 | 253,88 | 256,23 | -0,16% | 178,00 |
| 10.11.2026 | 258,30 | 259,85 | 255,13 | 256,63 | -0,28% | 154,00 |
| 09.11.2026 | 253,33 | 258,15 | 253,27 | 257,35 | 1,19% | 368,00 |
| 06.11.2026 | 251,02 | 255,80 | 246,80 | 254,33 | 0,08% | 183,00 |
| 05.11.2026 | 256,48 | 258,00 | 253,68 | 254,13 | -0,86% | 378,00 |
| 04.11.2026 | 249,77 | 257,90 | 248,75 | 256,33 | 3,18% | 352,00 |
| 03.11.2026 | 249,20 | 251,85 | 247,35 | 248,43 | -0,72% | 153,00 |
| 02.11.2026 | 250,48 | 252,50 | 248,02 | 250,23 | -0,16% | 496,00 |
| 30.10.2026 | 246,65 | 252,80 | 245,40 | 250,63 | 1,68% | 177,00 |
| 29.10.2026 | 243,25 | 247,88 | 241,40 | 246,48 | 1,68% | 1.619,00 |
| 28.10.2026 | 242,75 | 244,63 | 239,88 | 242,40 | -0,31% | 740,00 |
| 27.10.2026 | 241,65 | 243,68 | 241,02 | 243,15 | 0,56% | 187,00 |
| 26.10.2026 | 240,95 | 243,30 | 239,60 | 241,80 | 0,37% | 112,00 |
| 23.10.2026 | 241,30 | 242,10 | 239,58 | 240,90 | -0,23% | 646,00 |
| 22.10.2026 | 235,98 | 242,00 | 234,35 | 241,45 | 1,96% | 418,00 |
| 21.10.2026 | 235,70 | 237,60 | 235,00 | 236,80 | 0,36% | 537,00 |
| 20.10.2026 | 229,98 | 236,00 | 229,88 | 235,95 | 2,58% | 190,00 |
| 19.10.2026 | 230,88 | 232,00 | 229,00 | 230,02 | 0,02% | 101,00 |
| 16.10.2026 | 231,70 | 232,35 | 228,55 | 229,98 | -0,74% | 109,00 |
| 15.10.2026 | 225,68 | 232,85 | 225,58 | 231,70 | 2,64% | 270,00 |
| 14.10.2026 | 220,95 | 227,65 | 219,75 | 225,75 | 2,15% | 119,00 |
| 13.10.2026 | 222,35 | 226,08 | 220,90 | 221,00 | -0,21% | 118,00 |
| 12.10.2026 | 222,38 | 222,80 | 220,00 | 221,48 | -0,05% | 101,00 |
| 09.10.2026 | 219,55 | 222,25 | 219,05 | 221,58 | 1,12% | 28,00 |
| 08.10.2026 | 220,95 | 222,55 | 217,05 | 219,13 | -1,32% | 16,00 |
| 07.10.2026 | 217,95 | 223,15 | 217,60 | 222,05 | 1,82% | 238,00 |
| 06.10.2026 | 217,93 | 221,88 | 216,60 | 218,08 | -0,11% | 269,00 |
| 05.10.2026 | 217,65 | 220,25 | 216,83 | 218,33 | 0,26% | 381,00 |
| 02.10.2026 | 219,10 | 219,85 | 216,77 | 217,75 | -0,51% | 98,00 |
| 01.10.2026 | 221,95 | 221,95 | 217,83 | 218,88 | -0,60% | 191,00 |
| 30.09.2026 | 222,80 | 223,95 | 219,80 | 220,20 | -0,92% | 26,00 |
| 29.09.2026 | 223,98 | 225,43 | 220,00 | 222,25 | -1,06% | 51,00 |
| 28.09.2026 | 223,15 | 225,48 | 221,70 | 224,63 | 0,47% | 137,00 |
| 25.09.2026 | 223,77 | 225,05 | 221,65 | 223,58 | -0,01% | 11,00 |
| 24.09.2026 | 222,43 | 224,60 | 221,73 | 223,60 | 0,34% | 40,00 |
| 23.09.2026 | 225,18 | 226,55 | 222,38 | 222,85 | -0,96% | 253,00 |
| 22.09.2026 | 223,83 | 225,13 | 222,33 | 225,00 | 0,42% | 7,00 |
| 21.09.2026 | 223,15 | 225,40 | 221,25 | 224,05 | 0,75% | 143,00 |
| 18.09.2026 | 223,27 | 224,85 | 220,75 | 222,38 | -0,24% | 292,00 |
| 17.09.2026 | 222,10 | 224,35 | 220,70 | 222,90 | 0,89% | 86,00 |
| 16.09.2026 | 221,20 | 222,88 | 220,15 | 220,93 | 0,10% | 30,00 |
| 15.09.2026 | 221,83 | 222,15 | 219,00 | 220,70 | -0,69% | 308,00 |
| 14.09.2026 | 216,23 | 224,20 | 216,15 | 222,23 | 2,68% | 209,00 |
| 11.09.2026 | 217,40 | 218,85 | 214,90 | 216,43 | -0,22% | 21,00 |
| 10.09.2026 | 218,75 | 220,25 | 216,75 | 216,90 | -0,68% | 53,00 |
| 09.09.2026 | 220,30 | 221,65 | 216,95 | 218,38 | -0,87% | 539,00 |
| 08.09.2026 | 224,15 | 225,50 | 219,10 | 220,30 | -2,58% | 81,00 |
| 07.09.2026 | 226,55 | 227,45 | 225,23 | 226,13 | -1,04% | 315,00 |
| 04.09.2026 | 231,60 | 231,65 | 227,98 | 228,50 | -1,31% | 266,00 |
| 03.09.2026 | 230,60 | 234,27 | 230,00 | 231,52 | 0,51% | 426,00 |
| 02.09.2026 | 228,65 | 232,23 | 228,45 | 230,35 | 0,80% | 97,00 |
| 01.09.2026 | 227,20 | 231,65 | 226,93 | 228,52 | 0,68% | 239,00 |
| 31.08.2026 | 228,88 | 229,13 | 226,48 | 226,98 | -0,92% | 40,00 |
| 28.08.2026 | 231,05 | 232,20 | 228,58 | 229,08 | -0,69% | 166,00 |
| 27.08.2026 | 233,08 | 234,40 | 229,68 | 230,68 | -0,90% | 128,00 |
| 26.08.2026 | 236,02 | 236,30 | 231,30 | 232,77 | -1,24% | 108,00 |
| 25.08.2026 | 233,13 | 237,05 | 232,68 | 235,70 | 1,30% | 371,00 |
| 24.08.2026 | 233,85 | 234,93 | 231,63 | 232,68 | -0,70% | 420,00 |
| 21.08.2026 | 231,98 | 235,70 | 230,25 | 234,33 | 1,34% | 168,00 |
| 20.08.2026 | 233,02 | 233,90 | 230,88 | 231,23 | -0,89% | 84,00 |
| 19.08.2026 | 229,10 | 233,95 | 227,70 | 233,30 | 1,67% | 74,00 |
| 18.08.2026 | 225,70 | 230,95 | 224,25 | 229,48 | 1,50% | 147,00 |
| 17.08.2026 | 225,95 | 227,35 | 224,60 | 226,08 | 0,51% | 624,00 |
| 14.08.2026 | 228,20 | 228,35 | 223,77 | 224,93 | -1,46% | 351,00 |
| 13.08.2026 | 229,83 | 229,85 | 227,48 | 228,25 | -0,21% | 46,00 |
| 12.08.2026 | 231,05 | 231,60 | 226,63 | 228,73 | -1,06% | 71,00 |
| 11.08.2026 | 233,05 | 234,15 | 229,70 | 231,18 | -0,67% | 86,00 |
| 10.08.2026 | 231,88 | 233,45 | 230,50 | 232,73 | 0,31% | 113,00 |
| 07.08.2026 | 230,80 | 233,60 | 228,05 | 232,00 | 1,22% | 149,00 |
| 06.08.2026 | 230,30 | 231,95 | 228,63 | 229,20 | 0,17% | 95,00 |
| 05.08.2026 | 226,88 | 230,25 | 225,40 | 228,80 | 1,13% | 486,00 |
| 04.08.2026 | 227,20 | 228,88 | 225,95 | 226,25 | -0,20% | 157,00 |
| 03.08.2026 | 230,58 | 230,58 | 225,00 | 226,70 | -1,28% | 301,00 |
| 31.07.2026 | 233,73 | 234,80 | 228,93 | 229,65 | -1,37% | 121,00 |
| 30.07.2026 | 236,65 | 237,33 | 231,70 | 232,85 | -2,04% | 163,00 |
| 29.07.2026 | 237,48 | 239,05 | 236,08 | 237,70 | -0,04% | 111,00 |
| 28.07.2026 | 233,73 | 239,30 | 232,63 | 237,80 | 1,44% | 335,00 |
| 27.07.2026 | 232,80 | 235,65 | 232,20 | 234,43 | 1,27% | 169,00 |
| 24.07.2026 | 229,52 | 232,43 | 229,05 | 231,48 | 0,64% | 61,00 |
| 23.07.2026 | 228,30 | 230,70 | 224,65 | 230,00 | 1,03% | 373,00 |
| 22.07.2026 | 228,80 | 231,08 | 226,35 | 227,65 | -0,56% | 58,00 |
| 21.07.2026 | 228,43 | 229,98 | 226,48 | 228,93 | 1,07% | 10,00 |
| 20.07.2026 | 229,80 | 230,83 | 226,48 | 226,50 | -1,26% | 244,00 |
| 17.07.2026 | 228,93 | 231,70 | 228,45 | 229,40 | -0,24% | 73,00 |
| 16.07.2026 | 228,45 | 230,40 | 226,93 | 229,95 | 0,58% | 1,00 |
| 15.07.2026 | 226,50 | 229,95 | 225,15 | 228,63 | 1,23% | 439,00 |
| 14.07.2026 | 229,63 | 229,83 | 225,68 | 225,85 | -1,68% | 11,00 |
| 13.07.2026 | 230,63 | 232,20 | 228,25 | 229,70 | -1,01% | 186,00 |
| 10.07.2026 | 232,68 | 234,75 | 230,52 | 232,05 | -0,28% | 281,00 |
| 09.07.2026 | 236,08 | 236,08 | 229,73 | 232,70 | -1,15% | 742,00 |
| 08.07.2026 | 237,20 | 237,27 | 233,75 | 235,40 | -0,87% | 6,00 |
| 07.07.2026 | 235,05 | 239,60 | 233,65 | 237,48 | 0,79% | 119,00 |
| 06.07.2026 | 238,93 | 241,23 | 233,70 | 235,63 | -1,42% | 186,00 |
| 03.07.2026 | 240,58 | 240,83 | 237,80 | 239,02 | -0,14% | 68,00 |
| 02.07.2026 | 232,65 | 241,30 | 231,15 | 239,35 | 2,98% | 250,00 |
| 01.07.2026 | 232,73 | 234,40 | 231,00 | 232,43 | -0,40% | 375,00 |
| 30.06.2026 | 234,70 | 236,33 | 231,80 | 233,35 | -0,41% | 106,00 |
| 29.06.2026 | 233,48 | 235,05 | 231,88 | 234,30 | 0,62% | 207,00 |
| 26.06.2026 | 230,43 | 233,20 | 228,83 | 232,85 | 0,20% | 80,00 |