Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF 1C
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
225,275€
1,57%
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 |
|---|---|---|---|---|---|---|
| 23.12.2025 | 221,85 | 226,70 | 221,63 | 225,58 | 1,70% | 68,00 |
| 22.12.2025 | 223,27 | 223,27 | 220,27 | 221,80 | 0,37% | - |
| 19.12.2025 | 219,25 | 221,18 | 218,93 | 220,98 | 0,43% | - |
| 18.12.2025 | 218,83 | 220,93 | 218,48 | 220,02 | 0,10% | - |
| 17.12.2025 | 220,60 | 220,60 | 218,77 | 219,80 | 0,08% | - |
| 16.12.2025 | 219,68 | 222,77 | 219,08 | 219,63 | -0,53% | - |
| 15.12.2025 | 220,95 | 222,27 | 218,23 | 220,80 | 0,43% | - |
| 12.12.2025 | 221,65 | 222,90 | 219,83 | 219,85 | -0,98% | - |
| 11.12.2025 | 220,08 | 222,73 | 219,93 | 222,02 | 0,33% | 6,00 |
| 10.12.2025 | 219,30 | 222,48 | 218,77 | 221,30 | 0,16% | - |
| 09.12.2025 | 221,77 | 222,73 | 220,25 | 220,95 | -0,38% | - |
| 08.12.2025 | 222,05 | 223,10 | 221,18 | 221,80 | -0,16% | - |
| 05.12.2025 | 222,43 | 224,43 | 221,60 | 222,15 | -0,06% | - |
| 04.12.2025 | 223,58 | 224,38 | 221,98 | 222,27 | -0,31% | - |
| 03.12.2025 | 223,45 | 224,75 | 222,45 | 222,98 | -0,12% | - |
| 02.12.2025 | 221,98 | 223,60 | 221,33 | 223,25 | 0,40% | - |
| 01.12.2025 | 223,73 | 224,38 | 222,27 | 222,35 | -0,56% | - |
| 28.11.2025 | 223,58 | 224,27 | 222,70 | 223,60 | 0,10% | - |
| 27.11.2025 | 224,88 | 225,20 | 223,02 | 223,38 | -0,66% | - |
| 26.11.2025 | 224,15 | 224,90 | 223,63 | 224,85 | 0,92% | - |
| 25.11.2025 | 220,25 | 223,00 | 219,08 | 222,80 | 1,15% | - |
| 24.11.2025 | 222,48 | 223,70 | 218,13 | 220,27 | -0,40% | - |
| 21.11.2025 | 217,33 | 221,35 | 216,25 | 221,15 | 1,67% | - |
| 20.11.2025 | 221,95 | 222,58 | 216,88 | 217,52 | -1,16% | - |
| 19.11.2025 | 219,85 | 221,65 | 219,43 | 220,08 | 0,15% | - |
| 18.11.2025 | 218,38 | 222,43 | 216,80 | 219,75 | -0,06% | - |
| 17.11.2025 | 220,85 | 221,30 | 219,20 | 219,88 | -0,12% | - |
| 14.11.2025 | 220,93 | 221,45 | 218,58 | 220,15 | -0,26% | - |
| 13.11.2025 | 222,25 | 223,05 | 220,33 | 220,73 | -0,69% | - |
| 12.11.2025 | 220,70 | 222,90 | 220,13 | 222,25 | 1,17% | - |
| 11.11.2025 | 214,52 | 220,15 | 214,23 | 219,68 | 3,04% | 6,00 |
| 10.11.2025 | 212,05 | 214,35 | 211,00 | 213,20 | 1,56% | - |
| 07.11.2025 | 211,43 | 211,48 | 209,40 | 209,93 | -0,52% | - |
| 06.11.2025 | 210,02 | 211,58 | 208,88 | 211,02 | 0,50% | 1,00 |
| 05.11.2025 | 210,02 | 211,20 | 208,80 | 209,98 | -0,47% | - |
| 04.11.2025 | 208,23 | 211,05 | 207,35 | 210,98 | 0,57% | - |
| 03.11.2025 | 210,95 | 211,65 | 209,43 | 209,77 | -0,33% | - |
| 31.10.2025 | 211,80 | 212,63 | 209,95 | 210,48 | -0,44% | - |
| 30.10.2025 | 210,98 | 212,27 | 209,80 | 211,40 | 0,15% | - |
| 29.10.2025 | 211,38 | 213,08 | 210,40 | 211,08 | 0,00% | - |
| 28.10.2025 | 215,30 | 215,50 | 211,08 | 211,08 | -2,03% | 23,00 |
| 27.10.2025 | 218,43 | 218,43 | 214,33 | 215,45 | -0,48% | - |
| 24.10.2025 | 216,68 | 218,30 | 215,88 | 216,50 | -0,01% | - |
| 23.10.2025 | 218,05 | 218,45 | 215,85 | 216,52 | -0,88% | - |
| 22.10.2025 | 218,90 | 219,10 | 217,63 | 218,45 | -0,01% | - |
| 21.10.2025 | 219,08 | 219,45 | 218,25 | 218,48 | -0,16% | - |
| 20.10.2025 | 219,93 | 219,93 | 217,38 | 218,83 | 0,42% | - |
| 17.10.2025 | 215,88 | 218,45 | 215,00 | 217,90 | 0,16% | - |
| 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 |