Xtrackers MSCI Europe Health Care ESG Screened UCITS ETF 1C
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
222,825€
0,10%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 222,23 | 224,90 | 222,23 | 223,88 | 0,57% | - |
| 28.05.2026 | 223,40 | 223,40 | 220,02 | 222,60 | -0,51% | - |
| 27.05.2026 | 224,27 | 224,83 | 222,33 | 223,75 | 0,13% | - |
| 26.05.2026 | 227,83 | 227,83 | 222,88 | 223,45 | -1,92% | - |
| 25.05.2026 | 224,27 | 228,02 | 224,27 | 227,83 | 1,62% | - |
| 22.05.2026 | 224,52 | 225,70 | 223,73 | 224,20 | -0,26% | - |
| 21.05.2026 | 223,05 | 225,45 | 220,60 | 224,77 | 0,76% | - |
| 20.05.2026 | 220,77 | 223,55 | 219,80 | 223,08 | 0,59% | - |
| 19.05.2026 | 218,02 | 222,10 | 217,60 | 221,77 | 1,65% | - |
| 18.05.2026 | 214,63 | 219,43 | 214,43 | 218,18 | -0,49% | - |
| 15.05.2026 | 217,52 | 220,25 | 216,50 | 219,25 | 0,34% | - |
| 14.05.2026 | 219,02 | 219,98 | 218,33 | 218,50 | -0,26% | - |
| 13.05.2026 | 218,80 | 220,18 | 217,25 | 219,08 | 0,17% | - |
| 12.05.2026 | 215,18 | 218,85 | 213,73 | 218,70 | 1,40% | 6,00 |
| 11.05.2026 | 215,77 | 218,18 | 215,05 | 215,68 | -0,03% | - |
| 08.05.2026 | 215,95 | 216,50 | 213,98 | 215,75 | -0,07% | 5,00 |
| 07.05.2026 | 220,00 | 220,52 | 215,60 | 215,90 | -1,87% | - |
| 06.05.2026 | 218,40 | 222,02 | 217,95 | 220,02 | 0,94% | - |
| 05.05.2026 | 216,23 | 218,25 | 215,83 | 217,98 | 0,95% | 1,00 |
| 04.05.2026 | 218,88 | 218,98 | 215,33 | 215,93 | -0,96% | - |
| 30.04.2026 | 212,48 | 218,60 | 211,58 | 218,02 | 2,44% | - |
| 29.04.2026 | 216,55 | 216,93 | 211,75 | 212,83 | -1,47% | - |
| 28.04.2026 | 217,50 | 217,50 | 213,33 | 216,00 | -0,66% | - |
| 27.04.2026 | 218,43 | 218,48 | 216,50 | 217,43 | -0,30% | - |
| 24.04.2026 | 219,23 | 219,65 | 216,63 | 218,08 | -0,42% | - |
| 23.04.2026 | 219,45 | 221,25 | 217,73 | 219,00 | -0,58% | - |
| 22.04.2026 | 221,40 | 222,15 | 219,15 | 220,27 | 0,05% | 10,00 |
| 21.04.2026 | 225,93 | 226,00 | 220,08 | 220,18 | -2,44% | 16,00 |
| 20.04.2026 | 225,95 | 226,00 | 223,95 | 225,68 | -0,65% | - |
| 17.04.2026 | 222,83 | 227,45 | 222,73 | 227,15 | 2,03% | - |
| 16.04.2026 | 224,85 | 227,23 | 222,55 | 222,63 | -1,00% | - |
| 15.04.2026 | 224,98 | 227,38 | 223,70 | 224,88 | -0,08% | - |
| 14.04.2026 | 224,15 | 225,40 | 223,30 | 225,05 | 1,07% | 600,00 |
| 13.04.2026 | 222,18 | 223,70 | 221,27 | 222,68 | -0,77% | 6,00 |
| 10.04.2026 | 224,40 | 226,60 | 223,63 | 224,40 | 1,23% | - |
| 09.04.2026 | 223,65 | 223,77 | 221,13 | 221,68 | -0,96% | - |
| 08.04.2026 | 227,00 | 227,02 | 223,27 | 223,83 | 2,32% | - |
| 07.04.2026 | 224,45 | 224,50 | 218,58 | 218,75 | -2,41% | - |
| 02.04.2026 | 219,95 | 224,65 | 219,83 | 224,15 | 0,40% | - |
| 01.04.2026 | 220,52 | 225,00 | 220,52 | 223,25 | 1,53% | - |
| 31.03.2026 | 219,18 | 221,77 | 219,18 | 219,88 | 0,29% | - |
| 30.03.2026 | 217,18 | 219,73 | 216,52 | 219,25 | 1,05% | 23,00 |
| 27.03.2026 | 215,68 | 218,30 | 215,68 | 216,98 | 0,36% | - |
| 26.03.2026 | 215,58 | 217,48 | 214,08 | 216,20 | 0,26% | - |
| 25.03.2026 | 213,20 | 216,58 | 213,20 | 215,65 | 1,43% | - |
| 24.03.2026 | 211,35 | 213,23 | 210,50 | 212,60 | 0,31% | - |
| 23.03.2026 | 210,75 | 214,30 | 206,02 | 211,95 | 0,57% | - |
| 20.03.2026 | 214,68 | 216,30 | 210,45 | 210,75 | -1,89% | - |
| 19.03.2026 | 217,68 | 218,05 | 213,15 | 214,80 | -1,21% | - |
| 18.03.2026 | 222,05 | 223,45 | 217,40 | 217,43 | -2,08% | 8,00 |
| 17.03.2026 | 222,05 | 224,30 | 220,60 | 222,05 | -0,44% | - |
| 16.03.2026 | 222,08 | 223,88 | 220,08 | 223,02 | 0,98% | 15,00 |
| 13.03.2026 | 222,73 | 224,08 | 220,00 | 220,85 | -0,73% | - |
| 12.03.2026 | 223,18 | 223,98 | 221,00 | 222,48 | -0,29% | 1,00 |
| 11.03.2026 | 224,00 | 225,02 | 222,58 | 223,13 | -0,39% | 6,00 |
| 10.03.2026 | 225,68 | 228,48 | 224,00 | 224,00 | -0,69% | - |
| 09.03.2026 | 225,73 | 226,63 | 218,48 | 225,55 | -0,17% | - |
| 06.03.2026 | 228,18 | 228,65 | 224,08 | 225,93 | -0,20% | - |
| 05.03.2026 | 233,23 | 233,23 | 226,35 | 226,38 | -2,92% | - |
| 04.03.2026 | 229,95 | 234,08 | 229,18 | 233,18 | 0,95% | - |
| 03.03.2026 | 233,73 | 233,73 | 228,15 | 230,98 | -0,79% | - |
| 02.03.2026 | 235,15 | 235,15 | 230,52 | 232,83 | -0,97% | - |
| 27.02.2026 | 232,52 | 236,88 | 231,68 | 235,10 | 0,70% | - |
| 26.02.2026 | 235,02 | 236,88 | 232,50 | 233,48 | -0,64% | 10,00 |
| 25.02.2026 | 237,02 | 237,58 | 234,98 | 234,98 | -0,90% | - |
| 24.02.2026 | 235,70 | 238,23 | 234,70 | 237,10 | 0,85% | - |
| 23.02.2026 | 239,50 | 239,50 | 234,50 | 235,10 | -1,81% | - |
| 20.02.2026 | 239,25 | 241,27 | 238,35 | 239,43 | 0,20% | - |
| 19.02.2026 | 240,68 | 242,85 | 238,70 | 238,95 | -0,70% | 1,00 |
| 18.02.2026 | 241,30 | 242,98 | 239,95 | 240,63 | -0,24% | - |
| 17.02.2026 | 237,60 | 241,85 | 236,73 | 241,20 | 1,54% | 10,00 |
| 16.02.2026 | 238,60 | 238,77 | 236,70 | 237,55 | -0,24% | - |
| 13.02.2026 | 235,88 | 239,15 | 235,60 | 238,13 | 0,45% | - |
| 12.02.2026 | 236,68 | 238,15 | 235,77 | 237,05 | 0,23% | 1,00 |
| 11.02.2026 | 232,33 | 236,80 | 231,93 | 236,50 | 1,61% | 6,00 |
| 10.02.2026 | 231,52 | 234,15 | 231,35 | 232,75 | 0,34% | - |
| 09.02.2026 | 232,65 | 233,85 | 231,25 | 231,95 | 0,36% | - |
| 06.02.2026 | 229,93 | 232,00 | 229,13 | 231,13 | 0,26% | - |
| 05.02.2026 | 231,43 | 232,30 | 229,18 | 230,52 | -0,54% | - |
| 04.02.2026 | 231,45 | 234,65 | 228,73 | 231,77 | 0,50% | - |
| 03.02.2026 | 236,40 | 237,13 | 230,48 | 230,63 | -1,97% | - |
| 02.02.2026 | 232,68 | 235,33 | 229,73 | 235,25 | 1,22% | 40,00 |
| 30.01.2026 | 232,23 | 233,50 | 230,93 | 232,43 | 0,11% | - |
| 29.01.2026 | 231,10 | 232,35 | 229,02 | 232,18 | 0,65% | - |
| 28.01.2026 | 236,52 | 238,50 | 230,65 | 230,68 | -2,80% | 30,00 |
| 27.01.2026 | 235,93 | 237,88 | 235,85 | 237,33 | 0,66% | - |
| 26.01.2026 | 235,20 | 236,27 | 234,40 | 235,77 | 0,47% | 24,00 |
| 23.01.2026 | 234,58 | 236,63 | 234,00 | 234,68 | -0,14% | 1,00 |
| 22.01.2026 | 232,75 | 235,25 | 232,35 | 235,00 | 0,96% | - |
| 21.01.2026 | 231,02 | 233,23 | 229,02 | 232,77 | 0,28% | - |
| 20.01.2026 | 232,73 | 232,77 | 229,13 | 232,13 | -0,25% | - |
| 19.01.2026 | 236,58 | 236,60 | 232,48 | 232,70 | -1,38% | - |
| 16.01.2026 | 233,58 | 237,25 | 233,50 | 235,95 | 0,96% | - |
| 15.01.2026 | 236,70 | 237,77 | 233,30 | 233,70 | -1,04% | - |
| 14.01.2026 | 233,75 | 237,50 | 233,02 | 236,15 | 1,20% | - |
| 13.01.2026 | 234,65 | 235,10 | 232,38 | 233,35 | -0,42% | 6,00 |
| 12.01.2026 | 235,30 | 235,60 | 233,60 | 234,33 | -0,41% | 10,00 |
| 09.01.2026 | 234,33 | 236,55 | 233,25 | 235,30 | 0,88% | - |
| 08.01.2026 | 232,93 | 234,33 | 232,08 | 233,25 | 0,28% | 33,00 |
| 07.01.2026 | 230,95 | 233,80 | 230,80 | 232,60 | 0,23% | - |