Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF 1C
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
235,300€
-0,20%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 236,08 | 236,35 | 235,35 | 235,55 | -0,10% | - |
| 20.10.2026 | 229,90 | 235,80 | 229,70 | 235,77 | 2,49% | 4,00 |
| 19.10.2026 | 230,95 | 231,52 | 229,77 | 230,05 | 0,08% | - |
| 16.10.2026 | 232,25 | 232,25 | 229,75 | 229,88 | -0,80% | - |
| 15.10.2026 | 225,75 | 232,48 | 225,33 | 231,73 | 2,50% | - |
| 14.10.2026 | 221,15 | 226,43 | 220,75 | 226,08 | 2,24% | 10,00 |
| 13.10.2026 | 222,18 | 226,08 | 220,73 | 221,13 | -0,37% | 8,00 |
| 12.10.2026 | 222,08 | 222,80 | 221,45 | 221,95 | 0,20% | - |
| 09.10.2026 | 219,43 | 222,27 | 219,05 | 221,50 | 1,06% | - |
| 08.10.2026 | 222,25 | 222,38 | 217,08 | 219,18 | -1,39% | - |
| 07.10.2026 | 217,93 | 223,15 | 217,60 | 222,27 | 1,91% | - |
| 06.10.2026 | 217,73 | 221,88 | 216,63 | 218,10 | -0,16% | - |
| 05.10.2026 | 217,58 | 220,23 | 216,80 | 218,45 | 0,58% | 7,00 |
| 02.10.2026 | 219,68 | 219,85 | 216,80 | 217,20 | -0,81% | - |
| 01.10.2026 | 220,25 | 221,20 | 217,83 | 218,98 | -0,74% | - |
| 30.09.2026 | 223,15 | 223,88 | 220,43 | 220,60 | -0,65% | - |
| 29.09.2026 | 223,83 | 225,43 | 221,20 | 222,05 | -1,15% | - |
| 28.09.2026 | 223,02 | 225,45 | 222,58 | 224,63 | 0,41% | - |
| 25.09.2026 | 223,65 | 224,18 | 221,65 | 223,70 | 0,06% | - |
| 24.09.2026 | 222,75 | 224,45 | 221,70 | 223,58 | 0,28% | 12,00 |
| 23.09.2026 | 225,10 | 225,75 | 222,35 | 222,95 | -0,96% | - |
| 22.09.2026 | 223,83 | 225,15 | 222,35 | 225,10 | 0,49% | - |
| 21.09.2026 | 222,80 | 224,30 | 221,27 | 224,00 | 0,80% | - |
| 18.09.2026 | 222,95 | 224,88 | 221,90 | 222,23 | -0,30% | - |
| 17.09.2026 | 222,10 | 223,35 | 220,73 | 222,90 | 1,25% | - |
| 16.09.2026 | 221,00 | 223,00 | 220,13 | 220,15 | -0,27% | - |
| 15.09.2026 | 222,05 | 222,15 | 219,00 | 220,75 | -0,73% | - |
| 14.09.2026 | 216,43 | 224,20 | 216,15 | 222,38 | 2,75% | - |
| 11.09.2026 | 216,88 | 218,88 | 216,10 | 216,43 | -0,18% | 8,00 |
| 10.09.2026 | 218,18 | 219,13 | 216,75 | 216,83 | -0,74% | - |
| 09.09.2026 | 225,70 | 225,70 | 218,10 | 218,45 | -0,86% | - |
| 08.09.2026 | 225,70 | 226,35 | 220,08 | 220,35 | -2,47% | - |
| 07.09.2026 | 228,63 | 228,63 | 225,25 | 225,93 | -1,06% | - |
| 04.09.2026 | 231,58 | 231,65 | 228,00 | 228,35 | -1,30% | - |
| 03.09.2026 | 230,60 | 234,25 | 230,18 | 231,35 | 0,39% | - |
| 02.09.2026 | 228,43 | 232,15 | 228,43 | 230,45 | 0,84% | - |
| 01.09.2026 | 226,88 | 231,68 | 226,83 | 228,52 | 0,77% | - |
| 31.08.2026 | 229,08 | 229,08 | 226,48 | 226,77 | -0,91% | - |
| 28.08.2026 | 230,77 | 232,20 | 228,58 | 228,85 | -0,92% | - |
| 27.08.2026 | 232,73 | 233,45 | 229,63 | 230,98 | -0,74% | - |
| 26.08.2026 | 235,90 | 236,27 | 232,65 | 232,70 | -1,25% | - |
| 25.08.2026 | 231,48 | 235,80 | 231,48 | 235,65 | 1,26% | 2,00 |
| 24.08.2026 | 233,95 | 234,85 | 231,68 | 232,73 | -0,57% | - |
| 21.08.2026 | 231,48 | 234,77 | 230,25 | 234,05 | 0,99% | - |
| 20.08.2026 | 233,35 | 233,93 | 230,88 | 231,75 | -0,64% | - |
| 19.08.2026 | 229,48 | 233,70 | 228,85 | 233,25 | 1,67% | - |
| 18.08.2026 | 226,10 | 229,75 | 225,40 | 229,43 | 1,54% | - |
| 17.08.2026 | 224,93 | 227,15 | 224,80 | 225,95 | 0,49% | - |
| 14.08.2026 | 228,70 | 228,70 | 223,77 | 224,85 | -1,45% | - |
| 13.08.2026 | 228,70 | 230,10 | 227,50 | 228,15 | -0,22% | 22,00 |
| 12.08.2026 | 231,00 | 231,60 | 226,63 | 228,65 | -1,06% | - |
| 11.08.2026 | 232,15 | 234,18 | 230,90 | 231,10 | -0,72% | 8,00 |
| 10.08.2026 | 232,30 | 232,85 | 230,93 | 232,77 | 0,36% | 1,00 |
| 07.08.2026 | 228,93 | 233,65 | 228,85 | 231,95 | 1,18% | - |
| 06.08.2026 | 228,77 | 231,90 | 228,55 | 229,25 | 0,17% | - |
| 05.08.2026 | 226,27 | 230,25 | 226,27 | 228,85 | 1,19% | - |
| 04.08.2026 | 226,73 | 228,85 | 225,95 | 226,15 | -0,19% | - |
| 03.08.2026 | 230,90 | 231,93 | 225,50 | 226,58 | -1,32% | - |
| 31.07.2026 | 233,38 | 234,77 | 228,88 | 229,60 | -1,59% | - |
| 30.07.2026 | 231,50 | 237,08 | 231,50 | 233,30 | -1,23% | - |
| 29.07.2026 | 237,55 | 238,60 | 236,08 | 236,20 | -0,69% | - |
| 28.07.2026 | 231,50 | 239,00 | 231,50 | 237,85 | 1,47% | - |
| 27.07.2026 | 233,05 | 235,48 | 232,20 | 234,40 | 1,25% | - |
| 24.07.2026 | 230,08 | 232,55 | 229,05 | 231,50 | 0,67% | - |
| 23.07.2026 | 226,33 | 230,70 | 224,65 | 229,95 | 1,11% | 40,00 |
| 22.07.2026 | 226,33 | 231,02 | 226,33 | 227,43 | -0,59% | - |
| 21.07.2026 | 226,30 | 229,98 | 226,30 | 228,77 | 0,99% | - |
| 20.07.2026 | 230,00 | 230,83 | 226,43 | 226,52 | -1,29% | - |
| 17.07.2026 | 228,55 | 231,60 | 228,27 | 229,48 | -0,23% | - |
| 16.07.2026 | 228,58 | 230,40 | 226,88 | 230,00 | 0,59% | - |
| 15.07.2026 | 225,90 | 228,95 | 225,15 | 228,65 | 1,12% | - |
| 14.07.2026 | 229,75 | 229,90 | 225,75 | 226,13 | -1,58% | - |
| 13.07.2026 | 232,00 | 232,00 | 228,30 | 229,75 | -0,99% | 8,00 |
| 10.07.2026 | 232,85 | 234,70 | 229,98 | 232,05 | -0,14% | - |
| 09.07.2026 | 235,27 | 236,02 | 229,73 | 232,38 | -1,36% | - |
| 08.07.2026 | 237,52 | 237,52 | 233,77 | 235,58 | -0,93% | - |
| 07.07.2026 | 235,18 | 239,60 | 234,68 | 237,77 | 1,01% | - |
| 06.07.2026 | 239,00 | 241,15 | 233,75 | 235,40 | -1,52% | - |
| 03.07.2026 | 240,25 | 240,83 | 237,80 | 239,02 | -0,22% | - |
| 02.07.2026 | 231,98 | 241,27 | 231,98 | 239,55 | 3,10% | - |
| 01.07.2026 | 233,43 | 234,38 | 231,58 | 232,35 | -0,49% | 20,00 |
| 30.06.2026 | 234,08 | 236,33 | 231,80 | 233,50 | -0,26% | - |
| 29.06.2026 | 232,58 | 234,23 | 231,88 | 234,10 | 0,55% | - |
| 26.06.2026 | 226,38 | 233,20 | 226,38 | 232,83 | 0,25% | - |
| 25.06.2026 | 226,38 | 232,90 | 226,38 | 232,25 | 1,59% | - |
| 24.06.2026 | 226,38 | 230,90 | 225,80 | 228,63 | 1,14% | - |
| 23.06.2026 | 221,68 | 226,95 | 219,75 | 226,05 | 1,89% | - |
| 22.06.2026 | 220,08 | 222,25 | 219,40 | 221,85 | 0,77% | - |
| 19.06.2026 | 222,40 | 222,40 | 218,73 | 220,15 | 0,24% | - |
| 18.06.2026 | 222,40 | 223,55 | 218,40 | 219,63 | -1,61% | - |
| 17.06.2026 | 222,50 | 223,83 | 221,38 | 223,23 | 0,94% | 2,00 |
| 16.06.2026 | 222,50 | 223,15 | 220,18 | 221,15 | -1,05% | - |
| 15.06.2026 | 224,60 | 226,95 | 222,30 | 223,50 | -0,31% | - |
| 12.06.2026 | 222,55 | 226,55 | 222,55 | 224,20 | -0,24% | 18,00 |
| 11.06.2026 | 222,55 | 225,65 | 220,58 | 224,75 | 1,28% | 7,00 |
| 10.06.2026 | 222,55 | 222,65 | 219,38 | 221,90 | -0,03% | - |
| 09.06.2026 | 219,65 | 222,05 | 218,85 | 221,98 | 0,91% | 64,00 |
| 08.06.2026 | 221,77 | 222,75 | 219,68 | 219,98 | -1,30% | - |
| 05.06.2026 | 222,83 | 223,45 | 220,70 | 222,88 | 0,65% | - |
| 04.06.2026 | 213,77 | 221,58 | 213,52 | 221,43 | 3,64% | - |