Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF 1C
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
234,700€
0,79%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 233,73 | 233,73 | 233,05 | 233,13 | 0,12% | - |
| 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 |
| 25.06.2026 | 229,40 | 232,90 | 227,85 | 232,38 | 1,41% | 248,00 |
| 24.06.2026 | 226,00 | 230,90 | 225,70 | 229,15 | 1,53% | 115,00 |
| 23.06.2026 | 220,02 | 227,90 | 219,65 | 225,70 | 2,23% | 240,00 |
| 22.06.2026 | 221,15 | 221,20 | 219,40 | 220,77 | 0,30% | 170,00 |
| 19.06.2026 | 218,73 | 222,05 | 218,73 | 220,13 | 0,38% | 49,00 |
| 18.06.2026 | 223,02 | 223,58 | 218,38 | 219,30 | -2,03% | 60,00 |
| 17.06.2026 | 221,65 | 223,85 | 221,58 | 223,85 | 1,00% | 253,00 |
| 16.06.2026 | 222,73 | 223,15 | 219,95 | 221,63 | -0,56% | 26,00 |
| 15.06.2026 | 225,50 | 226,95 | 222,40 | 222,88 | -0,66% | 346,00 |
| 12.06.2026 | 224,93 | 226,58 | 223,85 | 224,35 | -0,44% | 23,00 |
| 11.06.2026 | 221,52 | 225,65 | 220,45 | 225,35 | 1,96% | 135,00 |
| 10.06.2026 | 222,00 | 222,83 | 219,33 | 221,02 | -0,35% | 267,00 |
| 09.06.2026 | 220,43 | 221,95 | 218,83 | 221,80 | 0,76% | 8,00 |
| 08.06.2026 | 220,52 | 222,70 | 219,77 | 220,13 | -1,24% | 217,00 |
| 05.06.2026 | 220,83 | 223,43 | 220,70 | 222,90 | 0,72% | 201,00 |
| 04.06.2026 | 213,52 | 221,48 | 212,65 | 221,30 | 3,51% | 83,00 |
| 03.06.2026 | 214,23 | 214,65 | 211,23 | 213,80 | 0,36% | 99,00 |
| 02.06.2026 | 218,52 | 218,95 | 213,02 | 213,02 | -2,39% | 92,00 |
| 01.06.2026 | 223,10 | 224,50 | 217,63 | 218,25 | -2,72% | 298,00 |
| 29.05.2026 | 223,38 | 224,90 | 223,13 | 224,35 | 0,71% | 64,00 |
| 28.05.2026 | 222,50 | 223,35 | 220,02 | 222,77 | -0,71% | 407,00 |
| 27.05.2026 | 223,23 | 224,52 | 222,30 | 224,38 | 0,67% | 177,00 |
| 26.05.2026 | 227,15 | 227,73 | 222,85 | 222,88 | -2,17% | 113,00 |
| 25.05.2026 | 225,18 | 229,15 | 223,05 | 227,83 | 1,47% | 209,00 |
| 22.05.2026 | 224,98 | 225,68 | 223,70 | 224,52 | -0,07% | 341,00 |
| 21.05.2026 | 222,70 | 225,48 | 221,40 | 224,68 | 0,72% | 177,00 |
| 20.05.2026 | 220,63 | 223,90 | 219,80 | 223,08 | 0,95% | 392,00 |
| 19.05.2026 | 217,93 | 222,40 | 217,60 | 220,98 | 1,12% | 51,00 |
| 18.05.2026 | 216,30 | 219,43 | 216,05 | 218,52 | -0,48% | 205,00 |
| 15.05.2026 | 217,43 | 220,25 | 216,50 | 219,58 | 0,46% | 219,00 |
| 14.05.2026 | 219,83 | 219,98 | 218,00 | 218,58 | -0,21% | 55,00 |
| 13.05.2026 | 218,85 | 220,18 | 217,30 | 219,02 | 0,16% | 100,00 |
| 12.05.2026 | 215,10 | 219,20 | 213,70 | 218,68 | 1,33% | 160,00 |
| 11.05.2026 | 215,38 | 218,15 | 215,05 | 215,80 | -0,01% | 194,00 |
| 08.05.2026 | 215,98 | 216,50 | 213,98 | 215,83 | -0,01% | 79,00 |
| 07.05.2026 | 219,00 | 220,73 | 214,85 | 215,85 | -1,89% | 280,00 |
| 06.05.2026 | 219,25 | 221,88 | 218,50 | 220,00 | 1,07% | 357,00 |
| 05.05.2026 | 216,18 | 218,70 | 215,80 | 217,68 | 0,82% | 123,00 |
| 04.05.2026 | 217,73 | 218,98 | 215,10 | 215,90 | -1,07% | 740,00 |
| 30.04.2026 | 211,85 | 218,60 | 211,77 | 218,23 | 2,69% | 12,00 |
| 29.04.2026 | 216,60 | 217,80 | 211,75 | 212,50 | -1,64% | 171,00 |
| 28.04.2026 | 214,90 | 216,70 | 213,33 | 216,05 | -0,59% | 91,00 |
| 27.04.2026 | 217,95 | 218,40 | 216,50 | 217,33 | -0,45% | 56,00 |
| 24.04.2026 | 219,08 | 220,35 | 216,63 | 218,30 | -0,43% | 208,00 |
| 23.04.2026 | 219,15 | 221,27 | 217,73 | 219,25 | -0,32% | 140,00 |
| 22.04.2026 | 221,90 | 222,15 | 219,10 | 219,95 | -0,16% | 55,00 |
| 21.04.2026 | 225,90 | 225,98 | 220,00 | 220,30 | -2,33% | 115,00 |
| 20.04.2026 | 225,10 | 226,65 | 223,93 | 225,55 | -0,57% | 216,00 |
| 17.04.2026 | 223,13 | 227,45 | 222,73 | 226,85 | 1,83% | 66,00 |
| 16.04.2026 | 225,58 | 225,70 | 221,95 | 222,77 | -0,97% | 438,00 |
| 15.04.2026 | 224,80 | 227,38 | 223,10 | 224,95 | 0,07% | 348,00 |
| 14.04.2026 | 223,33 | 225,35 | 223,30 | 224,80 | 0,66% | 28,00 |
| 13.04.2026 | 218,50 | 225,50 | 218,50 | 223,33 | -0,10% | 122,00 |
| 10.04.2026 | 223,63 | 226,50 | 223,52 | 223,55 | 0,04% | 75,00 |
| 09.04.2026 | 223,68 | 223,77 | 221,05 | 223,45 | -0,16% | 275,00 |
| 08.04.2026 | 226,80 | 228,35 | 223,25 | 223,80 | 1,46% | 1.676,00 |
| 07.04.2026 | 224,25 | 224,40 | 218,58 | 220,58 | -1,42% | 335,00 |
| 02.04.2026 | 220,25 | 224,63 | 220,10 | 223,75 | 0,36% | 21,00 |
| 01.04.2026 | 222,27 | 224,70 | 222,13 | 222,95 | 0,83% | 366,00 |
| 31.03.2026 | 220,98 | 221,68 | 219,10 | 221,13 | 0,98% | 51,00 |
| 30.03.2026 | 218,50 | 219,68 | 215,60 | 218,98 | 1,07% | 106,00 |
| 27.03.2026 | 215,00 | 218,33 | 215,00 | 216,65 | 0,16% | 73,00 |
| 26.03.2026 | 215,73 | 217,48 | 214,08 | 216,30 | -0,01% | 18,00 |
| 25.03.2026 | 213,43 | 216,50 | 213,33 | 216,33 | 1,81% | 248,00 |
| 24.03.2026 | 212,00 | 213,08 | 210,50 | 212,48 | -0,33% | 408,00 |
| 23.03.2026 | 209,75 | 214,35 | 207,05 | 213,18 | 1,03% | 1.187,00 |
| 20.03.2026 | 215,45 | 216,33 | 210,68 | 211,00 | -1,76% | 264,00 |
| 19.03.2026 | 216,93 | 218,05 | 213,35 | 214,77 | -1,14% | 336,00 |
| 18.03.2026 | 224,15 | 224,15 | 217,23 | 217,25 | -2,16% | 146,00 |
| 17.03.2026 | 220,65 | 224,30 | 220,20 | 222,05 | -0,41% | 69,00 |
| 16.03.2026 | 224,80 | 224,80 | 220,05 | 222,98 | 0,89% | 194,00 |
| 13.03.2026 | 220,43 | 224,10 | 219,95 | 221,00 | -0,56% | 12,00 |
| 12.03.2026 | 221,25 | 224,00 | 220,95 | 222,25 | -0,44% | 13,00 |
| 11.03.2026 | 224,95 | 225,23 | 222,55 | 223,23 | -0,37% | 92,00 |