Xtrackers Stoxx Europe 600 Health Care Swap UCITS ETF
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
211,125€
-3,73%
Echtzeitkurs Xtrackers Stoxx Europe 600 Health Care Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Health Care Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 219,15 | 220,23 | 204,23 | 210,73 | -3,91% | 972,00 |
| 19.12.2024 | 219,55 | 224,10 | 219,30 | 219,30 | -0,10% | 61,00 |
| 18.12.2024 | 225,93 | 226,40 | 219,52 | 219,52 | -2,73% | 111,00 |
| 17.12.2024 | 224,33 | 226,15 | 222,27 | 225,68 | 0,36% | 201,00 |
| 16.12.2024 | 221,70 | 226,15 | 221,55 | 224,88 | 1,49% | 447,00 |
| 13.12.2024 | 225,23 | 225,38 | 220,75 | 221,58 | -1,58% | 92,00 |
| 12.12.2024 | 226,23 | 227,20 | 225,02 | 225,13 | -0,68% | 70,00 |
| 11.12.2024 | 225,63 | 228,00 | 225,30 | 226,68 | 0,53% | 58,00 |
| 10.12.2024 | 227,38 | 229,68 | 225,38 | 225,48 | -0,84% | 166,00 |
| 09.12.2024 | 227,58 | 228,73 | 226,80 | 227,38 | -0,18% | 360,00 |
| 06.12.2024 | 225,48 | 228,45 | 225,48 | 227,77 | 0,99% | 64,00 |
| 05.12.2024 | 226,95 | 227,70 | 225,33 | 225,55 | -0,61% | 738,00 |
| 04.12.2024 | 228,73 | 229,95 | 225,77 | 226,93 | -0,97% | 393,00 |
| 03.12.2024 | 227,48 | 230,00 | 226,70 | 229,15 | 0,67% | 234,00 |
| 02.12.2024 | 225,93 | 228,50 | 225,77 | 227,63 | 0,57% | 318,00 |
| 29.11.2024 | 225,73 | 227,30 | 224,58 | 226,33 | 0,25% | 9,00 |
| 28.11.2024 | 225,77 | 226,65 | 224,23 | 225,75 | 0,70% | 122,00 |
| 27.11.2024 | 226,13 | 226,90 | 224,05 | 224,18 | -0,83% | 67,00 |
| 26.11.2024 | 223,85 | 227,25 | 223,70 | 226,05 | 0,46% | 806,00 |
| 25.11.2024 | 228,52 | 228,65 | 223,93 | 225,02 | -1,01% | 332,00 |
| 22.11.2024 | 220,95 | 227,65 | 220,95 | 227,33 | 2,89% | 172,00 |
| 21.11.2024 | 221,98 | 222,18 | 219,10 | 220,95 | -0,35% | 41,00 |
| 20.11.2024 | 219,73 | 222,20 | 218,95 | 221,73 | 1,22% | 230,00 |
| 19.11.2024 | 217,65 | 219,90 | 216,85 | 219,05 | 0,78% | 98,00 |
| 18.11.2024 | 219,00 | 219,60 | 216,45 | 217,35 | -0,71% | 448,00 |
| 15.11.2024 | 224,38 | 225,10 | 218,35 | 218,90 | -2,79% | 805,00 |
| 14.11.2024 | 225,08 | 227,15 | 224,65 | 225,18 | -0,16% | 36,00 |
| 13.11.2024 | 223,58 | 226,75 | 223,48 | 225,52 | 0,53% | 399,00 |
| 12.11.2024 | 226,73 | 228,48 | 224,23 | 224,33 | -1,87% | 359,00 |
| 11.11.2024 | 226,10 | 229,48 | 225,55 | 228,60 | 1,32% | 624,00 |
| 08.11.2024 | 224,60 | 227,30 | 224,30 | 225,63 | 0,49% | 219,00 |
| 07.11.2024 | 226,88 | 226,98 | 222,43 | 224,52 | -0,85% | 684,00 |
| 06.11.2024 | 228,30 | 233,98 | 223,50 | 226,45 | -0,15% | 661,00 |
| 05.11.2024 | 231,05 | 231,95 | 225,18 | 226,80 | -1,66% | 204,00 |
| 04.11.2024 | 231,70 | 232,75 | 229,30 | 230,63 | -0,22% | 232,00 |
| 01.11.2024 | 228,93 | 232,52 | 228,10 | 231,13 | 1,03% | 284,00 |
| 31.10.2024 | 230,20 | 232,40 | 228,23 | 228,77 | -0,97% | 161,00 |
| 30.10.2024 | 235,50 | 236,30 | 229,27 | 231,02 | -1,94% | 180,00 |
| 29.10.2024 | 238,00 | 239,80 | 235,13 | 235,60 | -1,09% | 133,00 |
| 28.10.2024 | 238,48 | 239,50 | 237,05 | 238,20 | 0,27% | 389,00 |
| 25.10.2024 | 238,95 | 239,35 | 237,18 | 237,55 | -0,63% | 165,00 |
| 24.10.2024 | 239,08 | 241,18 | 237,93 | 239,05 | -0,16% | 48,00 |
| 23.10.2024 | 239,13 | 240,88 | 238,23 | 239,43 | -0,17% | 379,00 |
| 22.10.2024 | 240,30 | 241,10 | 237,48 | 239,83 | -0,37% | 1.140,00 |
| 21.10.2024 | 241,73 | 242,50 | 240,35 | 240,73 | -0,38% | 314,00 |
| 18.10.2024 | 242,13 | 242,85 | 240,52 | 241,65 | -0,25% | 167,00 |
| 17.10.2024 | 240,43 | 243,20 | 239,23 | 242,25 | 0,70% | 359,00 |
| 16.10.2024 | 238,68 | 241,00 | 238,52 | 240,58 | 0,80% | 222,00 |
| 15.10.2024 | 241,58 | 243,15 | 238,48 | 238,68 | -1,14% | 351,00 |
| 14.10.2024 | 240,35 | 242,25 | 239,00 | 241,43 | 0,73% | 419,00 |
| 11.10.2024 | 237,68 | 239,88 | 236,70 | 239,68 | 0,80% | 87,00 |
| 10.10.2024 | 236,95 | 239,43 | 236,50 | 237,77 | 0,25% | 359,00 |
| 09.10.2024 | 235,25 | 237,33 | 235,08 | 237,18 | 0,68% | 126,00 |
| 08.10.2024 | 234,18 | 236,35 | 233,30 | 235,58 | 0,53% | 282,00 |
| 07.10.2024 | 235,40 | 236,43 | 233,55 | 234,33 | -0,57% | 334,00 |
| 04.10.2024 | 235,08 | 235,85 | 232,65 | 235,68 | 0,19% | 2.142,00 |
| 03.10.2024 | 236,63 | 237,40 | 234,27 | 235,23 | -0,71% | 336,00 |
| 02.10.2024 | 238,33 | 239,35 | 236,05 | 236,90 | -0,31% | 394,00 |
| 01.10.2024 | 238,63 | 239,40 | 236,77 | 237,63 | -0,52% | 2.231,00 |
| 30.09.2024 | 239,02 | 239,48 | 235,52 | 238,88 | -0,10% | 430,00 |
| 27.09.2024 | 240,13 | 240,23 | 237,25 | 239,13 | -0,45% | 199,00 |
| 26.09.2024 | 242,70 | 243,00 | 239,18 | 240,20 | 0,05% | 248,00 |
| 25.09.2024 | 239,18 | 241,30 | 238,40 | 240,08 | 0,15% | 223,00 |
| 24.09.2024 | 238,77 | 240,33 | 237,93 | 239,73 | 0,33% | 404,00 |
| 23.09.2024 | 240,65 | 241,45 | 238,05 | 238,93 | -0,64% | 589,00 |
| 20.09.2024 | 245,25 | 245,98 | 240,05 | 240,48 | -1,97% | 331,00 |
| 19.09.2024 | 246,05 | 247,25 | 244,45 | 245,30 | 0,63% | 532,00 |
| 18.09.2024 | 244,93 | 246,70 | 243,23 | 243,77 | -0,32% | 25,00 |
| 17.09.2024 | 248,50 | 249,35 | 243,80 | 244,55 | -1,68% | 112,00 |
| 16.09.2024 | 247,75 | 249,20 | 247,48 | 248,73 | 0,47% | 496,00 |
| 13.09.2024 | 248,68 | 249,45 | 246,85 | 247,55 | -0,41% | 341,00 |
| 12.09.2024 | 250,02 | 250,70 | 246,33 | 248,58 | -0,49% | 134,00 |
| 11.09.2024 | 246,80 | 249,85 | 245,02 | 249,80 | 0,80% | 62,00 |
| 10.09.2024 | 248,90 | 249,60 | 245,77 | 247,83 | -0,61% | 156,00 |
| 09.09.2024 | 248,25 | 251,05 | 247,10 | 249,35 | 0,70% | 442,00 |
| 06.09.2024 | 248,52 | 251,08 | 246,58 | 247,63 | -0,24% | 35,00 |
| 05.09.2024 | 252,18 | 253,00 | 246,95 | 248,23 | -1,68% | 273,00 |
| 04.09.2024 | 252,55 | 255,25 | 251,30 | 252,48 | -0,32% | 109,00 |
| 03.09.2024 | 256,35 | 257,30 | 252,58 | 253,27 | -1,31% | 1.953,00 |
| 02.09.2024 | 258,15 | 259,00 | 254,85 | 256,63 | -0,66% | 1.548,00 |
| 30.08.2024 | 255,85 | 258,38 | 254,88 | 258,33 | 1,34% | 71,00 |
| 29.08.2024 | 253,15 | 256,95 | 252,30 | 254,90 | 0,94% | 208,00 |
| 28.08.2024 | 252,10 | 253,68 | 250,88 | 252,52 | 0,20% | 294,00 |
| 27.08.2024 | 251,75 | 252,80 | 249,30 | 252,02 | 0,16% | 266,00 |
| 26.08.2024 | 251,05 | 252,50 | 250,25 | 251,63 | 0,14% | 380,00 |
| 23.08.2024 | 252,18 | 253,05 | 249,08 | 251,27 | -0,02% | 135,00 |
| 22.08.2024 | 249,40 | 252,58 | 249,38 | 251,33 | 0,73% | 159,00 |
| 21.08.2024 | 250,50 | 251,35 | 248,38 | 249,50 | -0,29% | 111,00 |
| 20.08.2024 | 249,95 | 251,15 | 249,33 | 250,23 | 0,15% | 156,00 |
| 19.08.2024 | 249,85 | 250,65 | 248,50 | 249,85 | -0,04% | 572,00 |
| 16.08.2024 | 251,13 | 251,95 | 248,90 | 249,95 | -0,19% | 359,00 |
| 15.08.2024 | 248,18 | 251,00 | 247,20 | 250,43 | 1,00% | 359,00 |
| 14.08.2024 | 248,20 | 249,00 | 244,73 | 247,95 | -0,02% | 205,00 |
| 13.08.2024 | 244,15 | 248,70 | 243,02 | 248,00 | 1,83% | 241,00 |
| 12.08.2024 | 246,58 | 247,05 | 243,15 | 243,55 | -1,16% | 129,00 |
| 09.08.2024 | 241,63 | 247,15 | 240,75 | 246,40 | 2,08% | 356,00 |
| 08.08.2024 | 234,25 | 242,50 | 234,20 | 241,38 | 2,88% | 397,00 |
| 07.08.2024 | 240,08 | 240,90 | 233,63 | 234,63 | -1,70% | 573,00 |
| 06.08.2024 | 239,95 | 242,00 | 235,58 | 238,68 | 0,55% | 312,00 |
| 05.08.2024 | 241,58 | 242,05 | 234,02 | 237,38 | -2,78% | 847,00 |