Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF 1C
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
215,550€
-0,92%
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 |
|---|---|---|---|---|---|---|
| 17.10.2025 | 215,88 | 215,93 | 215,10 | 215,60 | -0,90% | - |
| 16.10.2025 | 215,60 | 217,98 | 215,45 | 217,55 | 0,66% | - |
| 15.10.2025 | 217,15 | 218,02 | 213,60 | 216,13 | -0,40% | - |
| 14.10.2025 | 216,50 | 217,70 | 215,52 | 217,00 | -0,20% | - |
| 13.10.2025 | 218,75 | 218,95 | 216,30 | 217,43 | 0,73% | 50,00 |
| 10.10.2025 | 219,95 | 220,65 | 215,80 | 215,85 | -2,03% | - |
| 09.10.2025 | 220,13 | 221,45 | 219,55 | 220,33 | -0,17% | - |
| 08.10.2025 | 218,38 | 221,58 | 218,38 | 220,70 | 1,12% | - |
| 07.10.2025 | 218,48 | 219,80 | 217,77 | 218,25 | -0,21% | - |
| 06.10.2025 | 218,95 | 220,38 | 218,15 | 218,70 | 0,00% | 5,00 |
| 03.10.2025 | 215,80 | 219,38 | 215,35 | 218,70 | 1,54% | - |
| 02.10.2025 | 216,33 | 217,08 | 214,68 | 215,38 | -0,10% | - |
| 01.10.2025 | 205,02 | 215,65 | 202,08 | 215,60 | 5,09% | 50,00 |
| 30.09.2025 | 200,61 | 205,20 | 199,21 | 205,15 | 2,44% | - |
| 29.09.2025 | 199,54 | 201,08 | 198,86 | 200,27 | 0,74% | 17,00 |
| 26.09.2025 | 199,57 | 202,02 | 197,60 | 198,79 | -0,57% | 54,00 |
| 25.09.2025 | 202,90 | 203,63 | 199,13 | 199,93 | -1,44% | 8,00 |
| 24.09.2025 | 204,38 | 204,80 | 202,75 | 202,85 | -0,53% | 2,00 |
| 23.09.2025 | 207,65 | 208,05 | 203,93 | 203,93 | -1,76% | - |
| 22.09.2025 | 206,60 | 207,80 | 206,30 | 207,58 | 0,48% | - |
| 19.09.2025 | 205,98 | 208,23 | 205,98 | 206,58 | 0,24% | 2,00 |
| 18.09.2025 | 204,98 | 206,55 | 204,15 | 206,08 | 0,98% | - |
| 17.09.2025 | 203,10 | 204,80 | 202,95 | 204,08 | 0,33% | 1,00 |
| 16.09.2025 | 206,77 | 206,83 | 202,70 | 203,40 | -0,46% | 1,00 |
| 15.09.2025 | 207,10 | 207,23 | 203,70 | 204,35 | -0,86% | - |
| 12.09.2025 | 208,27 | 208,48 | 205,27 | 206,13 | -1,06% | - |
| 11.09.2025 | 207,77 | 209,20 | 207,52 | 208,33 | 0,41% | 7,00 |
| 10.09.2025 | 209,38 | 210,38 | 207,48 | 207,48 | -0,32% | - |
| 09.09.2025 | 207,98 | 208,98 | 207,50 | 208,15 | 0,29% | - |
| 08.09.2025 | 210,60 | 211,27 | 207,25 | 207,55 | -1,44% | 1,00 |
| 05.09.2025 | 207,00 | 211,52 | 207,00 | 210,58 | -0,26% | 1,00 |
| 04.09.2025 | 210,35 | 211,18 | 209,08 | 211,13 | 0,37% | - |
| 03.09.2025 | 207,70 | 210,55 | 206,93 | 210,35 | 1,28% | - |
| 02.09.2025 | 207,18 | 208,50 | 204,23 | 207,70 | -0,05% | - |
| 01.09.2025 | 204,15 | 209,08 | 204,10 | 207,80 | 0,39% | - |
| 29.08.2025 | 207,23 | 207,77 | 206,38 | 207,00 | -0,26% | - |
| 28.08.2025 | 209,60 | 209,75 | 207,10 | 207,55 | -0,84% | - |
| 27.08.2025 | 207,73 | 209,77 | 207,08 | 209,30 | 0,86% | - |
| 26.08.2025 | 208,02 | 209,45 | 206,52 | 207,52 | -0,42% | - |
| 25.08.2025 | 205,05 | 209,88 | 205,05 | 208,40 | -0,16% | 20,00 |
| 22.08.2025 | 209,05 | 210,77 | 207,93 | 208,73 | -0,14% | - |
| 21.08.2025 | 207,90 | 209,15 | 206,83 | 209,02 | 0,29% | - |
| 20.08.2025 | 206,13 | 208,83 | 205,18 | 208,43 | 1,28% | - |
| 19.08.2025 | 201,88 | 206,70 | 201,58 | 205,80 | 0,29% | - |
| 18.08.2025 | 202,30 | 205,23 | 202,08 | 205,20 | 1,66% | 225,00 |
| 15.08.2025 | 202,33 | 202,38 | 201,00 | 201,85 | 0,49% | 1,00 |
| 14.08.2025 | 199,16 | 200,88 | 198,61 | 200,88 | 0,77% | 18,00 |
| 13.08.2025 | 196,07 | 199,34 | 195,93 | 199,34 | 1,70% | - |
| 12.08.2025 | 196,16 | 196,17 | 194,29 | 196,00 | 0,31% | 9,00 |
| 11.08.2025 | 196,16 | 196,97 | 194,63 | 195,40 | 0,40% | - |
| 08.08.2025 | 193,97 | 196,19 | 193,23 | 194,62 | 0,57% | - |
| 07.08.2025 | 196,82 | 196,82 | 189,88 | 193,52 | 1,15% | - |
| 06.08.2025 | 196,38 | 198,10 | 191,02 | 191,32 | -2,86% | 8,00 |
| 05.08.2025 | 197,09 | 198,29 | 196,45 | 196,96 | -0,19% | 10,00 |
| 04.08.2025 | 194,87 | 197,33 | 194,34 | 197,33 | 1,57% | - |
| 01.08.2025 | 199,36 | 199,36 | 193,04 | 194,28 | -1,83% | 8,00 |
| 31.07.2025 | 201,73 | 203,13 | 197,71 | 197,91 | -2,01% | 12,00 |
| 30.07.2025 | 203,38 | 203,68 | 200,58 | 201,98 | -0,11% | - |
| 29.07.2025 | 206,70 | 209,13 | 199,05 | 202,20 | -1,96% | 8,00 |
| 28.07.2025 | 206,63 | 209,25 | 205,68 | 206,25 | -0,15% | - |
| 25.07.2025 | 206,68 | 207,52 | 205,35 | 206,55 | 0,24% | - |
| 24.07.2025 | 204,80 | 207,50 | 204,70 | 206,05 | -0,24% | - |
| 23.07.2025 | 201,35 | 206,80 | 199,96 | 206,55 | 3,60% | - |
| 22.07.2025 | 198,42 | 200,20 | 196,65 | 199,37 | 0,90% | - |
| 21.07.2025 | 199,80 | 200,19 | 197,60 | 197,60 | -0,83% | 288,00 |
| 18.07.2025 | 200,84 | 202,00 | 199,11 | 199,25 | -1,06% | - |
| 17.07.2025 | 203,00 | 204,25 | 200,60 | 201,38 | -1,06% | - |
| 16.07.2025 | 202,25 | 204,13 | 201,58 | 203,52 | 0,44% | - |
| 15.07.2025 | 204,98 | 206,40 | 202,35 | 202,63 | -1,06% | - |
| 14.07.2025 | 202,73 | 205,13 | 201,88 | 204,80 | 0,65% | - |
| 11.07.2025 | 206,20 | 208,25 | 203,13 | 203,48 | -2,41% | 9,00 |
| 10.07.2025 | 204,55 | 208,98 | 204,55 | 208,50 | 1,35% | - |
| 09.07.2025 | 203,93 | 205,73 | 202,63 | 205,73 | 0,71% | - |
| 08.07.2025 | 202,65 | 204,52 | 200,93 | 204,27 | 1,28% | 20,00 |
| 07.07.2025 | 204,08 | 204,60 | 201,63 | 201,70 | -0,79% | 25,00 |
| 04.07.2025 | 201,83 | 205,73 | 200,43 | 203,30 | 0,72% | - |
| 03.07.2025 | 204,27 | 204,80 | 200,58 | 201,85 | -1,24% | - |
| 02.07.2025 | 203,77 | 205,30 | 202,80 | 204,38 | -0,05% | - |
| 01.07.2025 | 202,40 | 204,77 | 200,83 | 204,48 | 1,13% | - |
| 30.06.2025 | 204,27 | 204,27 | 201,70 | 202,20 | -0,42% | - |
| 27.06.2025 | 202,88 | 204,60 | 199,74 | 203,05 | 0,17% | - |
| 26.06.2025 | 202,18 | 203,55 | 201,68 | 202,70 | 0,35% | - |
| 25.06.2025 | 205,65 | 206,18 | 201,90 | 202,00 | -1,69% | - |
| 24.06.2025 | 205,55 | 206,73 | 203,83 | 205,48 | 0,69% | - |
| 23.06.2025 | 207,05 | 207,08 | 202,25 | 204,08 | -1,09% | 30,00 |
| 20.06.2025 | 207,05 | 208,45 | 204,00 | 206,33 | -0,27% | 18,00 |
| 19.06.2025 | 206,10 | 207,65 | 204,25 | 206,88 | 0,39% | - |
| 18.06.2025 | 208,48 | 208,48 | 205,25 | 206,08 | -0,71% | - |
| 17.06.2025 | 210,80 | 210,83 | 207,13 | 207,55 | -1,26% | - |
| 16.06.2025 | 214,60 | 214,60 | 210,10 | 210,20 | -1,53% | - |
| 13.06.2025 | 214,73 | 217,18 | 213,27 | 213,48 | -0,99% | - |
| 12.06.2025 | 214,00 | 216,90 | 213,52 | 215,60 | 0,44% | 1,00 |
| 11.06.2025 | 215,55 | 216,02 | 214,18 | 214,65 | -0,58% | 8,00 |
| 10.06.2025 | 212,98 | 216,08 | 212,20 | 215,90 | 1,52% | - |
| 09.06.2025 | 211,43 | 213,95 | 211,27 | 212,68 | 0,38% | 10,00 |
| 06.06.2025 | 211,25 | 213,75 | 211,00 | 211,88 | 0,45% | - |
| 05.06.2025 | 210,88 | 212,52 | 209,60 | 210,93 | -0,09% | - |
| 04.06.2025 | 209,25 | 211,38 | 208,75 | 211,13 | 0,75% | - |
| 03.06.2025 | 209,88 | 211,20 | 207,83 | 209,55 | -0,49% | - |
| 02.06.2025 | 208,40 | 210,58 | 208,13 | 210,58 | 0,51% | - |