Xtrackers Stoxx Europe 600 Health Care Swap UCITS ETF
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
238,225€
0,73%
Echtzeitkurs Xtrackers Stoxx Europe 600 Health Care Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Health Care Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 235,23 | 238,35 | 235,00 | 238,18 | 0,71% | 248,00 |
| 27.02.2025 | 236,33 | 238,35 | 235,33 | 236,50 | 0,37% | 236,00 |
| 26.02.2025 | 240,18 | 240,18 | 234,93 | 235,63 | -0,95% | 229,00 |
| 25.02.2025 | 235,98 | 240,45 | 235,43 | 237,88 | 0,93% | 308,00 |
| 24.02.2025 | 236,90 | 238,40 | 235,45 | 235,68 | 0,30% | 294,00 |
| 21.02.2025 | 232,52 | 236,80 | 232,00 | 234,98 | 1,10% | 572,00 |
| 20.02.2025 | 232,50 | 232,95 | 230,18 | 232,43 | 0,18% | 557,00 |
| 19.02.2025 | 231,50 | 232,52 | 230,98 | 232,00 | 0,12% | 192,00 |
| 18.02.2025 | 230,40 | 232,33 | 229,55 | 231,73 | 0,59% | 326,00 |
| 17.02.2025 | 229,08 | 230,38 | 228,75 | 230,38 | 0,75% | 424,00 |
| 14.02.2025 | 231,55 | 232,55 | 228,43 | 228,65 | -1,18% | 284,00 |
| 13.02.2025 | 231,95 | 232,55 | 230,38 | 231,38 | -0,02% | 43,00 |
| 12.02.2025 | 231,20 | 231,48 | 229,00 | 231,43 | -0,10% | 243,00 |
| 11.02.2025 | 232,90 | 232,90 | 230,40 | 231,65 | -0,66% | 179,00 |
| 10.02.2025 | 231,90 | 234,15 | 231,70 | 233,20 | 0,78% | 238,00 |
| 07.02.2025 | 234,15 | 235,77 | 231,18 | 231,40 | -1,30% | 248,00 |
| 06.02.2025 | 234,55 | 235,60 | 233,45 | 234,45 | 0,15% | 400,00 |
| 05.02.2025 | 227,23 | 234,20 | 227,13 | 234,10 | 2,70% | 290,00 |
| 04.02.2025 | 228,85 | 229,50 | 226,10 | 227,95 | -0,55% | 184,00 |
| 03.02.2025 | 224,80 | 231,30 | 224,75 | 229,20 | 0,47% | 503,00 |
| 31.01.2025 | 229,70 | 231,15 | 227,93 | 228,13 | -0,50% | 343,00 |
| 30.01.2025 | 226,90 | 230,40 | 226,58 | 229,27 | 1,19% | 35,00 |
| 29.01.2025 | 227,33 | 228,73 | 224,95 | 226,58 | -0,31% | 58,00 |
| 28.01.2025 | 227,77 | 229,65 | 226,50 | 227,27 | -0,50% | 145,00 |
| 27.01.2025 | 221,13 | 228,50 | 220,80 | 228,43 | 2,48% | 804,00 |
| 24.01.2025 | 221,40 | 226,60 | 219,90 | 222,90 | 0,61% | 597,00 |
| 23.01.2025 | 220,33 | 221,58 | 219,58 | 221,55 | 0,69% | 223,00 |
| 22.01.2025 | 218,98 | 221,60 | 218,95 | 220,02 | 0,42% | 109,00 |
| 21.01.2025 | 214,60 | 219,30 | 214,50 | 219,10 | 1,59% | 101,00 |
| 20.01.2025 | 216,45 | 217,80 | 214,43 | 215,68 | -0,34% | 1.069,00 |
| 17.01.2025 | 219,65 | 220,08 | 216,30 | 216,40 | -1,36% | 50,00 |
| 16.01.2025 | 218,40 | 219,95 | 217,05 | 219,38 | 0,52% | 134,00 |
| 15.01.2025 | 215,95 | 218,73 | 214,70 | 218,25 | 1,21% | 416,00 |
| 14.01.2025 | 220,45 | 220,65 | 213,93 | 215,65 | -2,06% | 328,00 |
| 13.01.2025 | 221,02 | 221,85 | 218,30 | 220,18 | -0,60% | 185,00 |
| 10.01.2025 | 222,15 | 222,98 | 221,15 | 221,50 | -0,27% | 148,00 |
| 09.01.2025 | 220,35 | 222,43 | 219,50 | 222,10 | 0,91% | 81,00 |
| 08.01.2025 | 217,40 | 220,77 | 215,65 | 220,10 | 1,38% | 400,00 |
| 07.01.2025 | 214,90 | 218,60 | 214,15 | 217,10 | 1,02% | 348,00 |
| 06.01.2025 | 217,90 | 218,60 | 214,52 | 214,90 | -1,38% | 211,00 |
| 03.01.2025 | 217,75 | 219,30 | 216,55 | 217,90 | 0,20% | 170,00 |
| 02.01.2025 | 215,50 | 219,35 | 215,40 | 217,48 | 1,08% | 450,00 |
| 30.12.2024 | 215,77 | 216,75 | 214,70 | 215,15 | -0,51% | 124,00 |
| 27.12.2024 | 215,13 | 216,65 | 214,05 | 216,25 | 0,41% | 180,00 |
| 23.12.2024 | 212,77 | 216,35 | 211,20 | 215,38 | 2,21% | 463,00 |
| 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 |