Xtrackers Stoxx Europe 600 Health Care Swap UCITS ETF
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
203,225€
0,26%
Echtzeitkurs Xtrackers Stoxx Europe 600 Health Care Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Health Care Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 202,88 | 203,38 | 199,74 | 203,33 | 0,31% | - |
| 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% | - |
| 30.05.2025 | 207,08 | 209,95 | 207,08 | 209,50 | 0,96% | - |
| 29.05.2025 | 211,05 | 211,15 | 206,60 | 207,50 | -0,11% | - |
| 28.05.2025 | 209,95 | 210,00 | 207,50 | 207,73 | -1,08% | 12,00 |
| 27.05.2025 | 209,58 | 211,20 | 209,48 | 210,00 | -0,20% | - |
| 26.05.2025 | 209,20 | 210,48 | 208,55 | 210,43 | 1,67% | - |
| 23.05.2025 | 208,52 | 210,25 | 204,35 | 206,98 | -1,05% | 10,00 |
| 22.05.2025 | 208,90 | 209,65 | 206,55 | 209,18 | 0,08% | 10,00 |
| 21.05.2025 | 209,80 | 210,73 | 208,60 | 209,00 | -0,64% | - |
| 20.05.2025 | 207,85 | 211,25 | 207,60 | 210,35 | 1,03% | - |
| 19.05.2025 | 204,68 | 208,23 | 204,60 | 208,20 | 0,68% | - |
| 16.05.2025 | 204,43 | 207,65 | 203,88 | 206,80 | 1,19% | 10,00 |
| 15.05.2025 | 201,55 | 204,43 | 200,46 | 204,38 | 1,24% | - |
| 14.05.2025 | 203,85 | 204,98 | 200,88 | 201,88 | -0,96% | - |
| 13.05.2025 | 207,58 | 208,27 | 203,80 | 203,83 | -2,11% | 10,00 |
| 12.05.2025 | 207,75 | 208,27 | 197,55 | 208,23 | 1,71% | 25,00 |
| 09.05.2025 | 203,77 | 205,68 | 203,75 | 204,73 | 0,55% | - |
| 08.05.2025 | 209,00 | 209,05 | 202,65 | 203,60 | -1,80% | 10,00 |
| 07.05.2025 | 210,35 | 210,58 | 205,85 | 207,33 | -0,99% | 20,00 |
| 06.05.2025 | 212,38 | 213,13 | 209,40 | 209,40 | -1,62% | 10,00 |
| 05.05.2025 | 213,73 | 214,85 | 212,15 | 212,85 | -1,08% | 22,00 |
| 02.05.2025 | 213,75 | 215,18 | 210,00 | 215,18 | 1,97% | 8,00 |
| 30.04.2025 | 206,20 | 211,02 | 206,08 | 211,02 | 1,76% | - |
| 29.04.2025 | 204,75 | 207,60 | 203,05 | 207,38 | 1,29% | 31,00 |
| 28.04.2025 | 202,05 | 204,95 | 201,93 | 204,73 | 0,84% | 76,00 |
| 25.04.2025 | 203,95 | 204,45 | 200,85 | 203,02 | -0,09% | - |
| 24.04.2025 | 199,71 | 203,35 | 199,04 | 203,20 | 1,39% | - |
| 23.04.2025 | 201,25 | 202,93 | 198,42 | 200,41 | 1,08% | - |
| 22.04.2025 | 192,10 | 198,44 | 192,08 | 198,26 | 1,10% | - |
| 17.04.2025 | 198,99 | 199,29 | 195,12 | 196,11 | -0,74% | - |
| 16.04.2025 | 198,36 | 200,27 | 195,82 | 197,58 | -1,41% | - |
| 15.04.2025 | 198,63 | 201,23 | 198,52 | 200,40 | 0,81% | 10,00 |
| 14.04.2025 | 198,34 | 200,08 | 196,08 | 198,79 | 1,37% | 1,00 |
| 11.04.2025 | 193,61 | 198,11 | 190,24 | 196,10 | 0,87% | 13,00 |
| 10.04.2025 | 200,38 | 207,02 | 186,93 | 194,41 | -3,81% | - |
| 09.04.2025 | 188,90 | 203,02 | 184,79 | 202,12 | 5,07% | - |
| 08.04.2025 | 197,53 | 200,38 | 190,17 | 192,36 | -1,37% | - |
| 07.04.2025 | 192,31 | 200,06 | 188,78 | 195,03 | -1,97% | 88,00 |
| 04.04.2025 | 209,48 | 211,35 | 198,94 | 198,94 | -5,79% | - |
| 03.04.2025 | 215,98 | 216,13 | 209,08 | 211,18 | -1,74% | 121,00 |
| 02.04.2025 | 217,68 | 217,83 | 212,85 | 214,93 | -1,31% | 7,00 |
| 01.04.2025 | 217,83 | 220,83 | 216,65 | 217,77 | 0,05% | - |
| 31.03.2025 | 219,68 | 219,80 | 215,73 | 217,68 | -0,87% | 43,00 |
| 28.03.2025 | 218,73 | 221,40 | 217,55 | 219,58 | 0,27% | - |
| 27.03.2025 | 219,38 | 219,70 | 217,65 | 218,98 | 0,00% | 10,00 |
| 26.03.2025 | 223,63 | 224,33 | 218,58 | 218,98 | -2,12% | 10,00 |
| 25.03.2025 | 223,98 | 225,95 | 223,00 | 223,73 | -0,09% | - |
| 24.03.2025 | 226,08 | 227,30 | 222,38 | 223,93 | -0,75% | 50,00 |
| 21.03.2025 | 226,08 | 227,02 | 225,15 | 225,63 | -0,45% | - |
| 20.03.2025 | 227,00 | 228,27 | 226,20 | 226,65 | -0,22% | 10,00 |
| 19.03.2025 | 227,25 | 227,68 | 225,88 | 227,15 | -0,19% | - |
| 18.03.2025 | 227,45 | 229,63 | 226,63 | 227,58 | 0,01% | - |
| 17.03.2025 | 223,52 | 228,85 | 223,45 | 227,55 | 1,32% | - |
| 14.03.2025 | 222,88 | 224,93 | 220,93 | 224,58 | 0,74% | 5,00 |
| 13.03.2025 | 221,45 | 224,90 | 220,83 | 222,93 | 0,58% | - |
| 12.03.2025 | 221,80 | 223,58 | 220,27 | 221,65 | -0,21% | 10,00 |
| 11.03.2025 | 227,70 | 229,30 | 220,05 | 222,13 | -2,54% | 21,00 |
| 10.03.2025 | 234,75 | 234,88 | 225,85 | 227,93 | -3,06% | 10,00 |
| 07.03.2025 | 232,77 | 235,33 | 230,93 | 235,13 | 1,27% | - |
| 06.03.2025 | 237,83 | 238,15 | 231,25 | 232,18 | -2,17% | - |
| 05.03.2025 | 239,33 | 241,70 | 234,10 | 237,33 | -0,64% | 250,00 |
| 04.03.2025 | 237,05 | 241,35 | 236,33 | 238,85 | 0,78% | - |
| 03.03.2025 | 238,33 | 239,63 | 236,30 | 237,00 | -0,45% | 20,00 |
| 28.02.2025 | 236,15 | 238,18 | 235,00 | 238,08 | 0,64% | - |
| 27.02.2025 | 235,30 | 238,35 | 235,20 | 236,55 | 0,35% | - |
| 26.02.2025 | 237,52 | 240,08 | 234,93 | 235,73 | -0,90% | - |
| 25.02.2025 | 236,38 | 240,38 | 235,52 | 237,88 | 0,75% | 162,00 |
| 24.02.2025 | 236,00 | 237,48 | 235,45 | 236,10 | 0,55% | - |
| 21.02.2025 | 232,27 | 236,52 | 232,20 | 234,80 | 1,00% | 122,00 |
| 20.02.2025 | 232,08 | 232,75 | 230,20 | 232,48 | 0,20% | 2,00 |
| 19.02.2025 | 231,75 | 232,52 | 231,02 | 232,00 | 0,18% | - |
| 18.02.2025 | 229,70 | 232,33 | 229,58 | 231,58 | 0,56% | 4,00 |
| 17.02.2025 | 228,60 | 230,33 | 228,48 | 230,27 | 0,71% | 44,00 |
| 14.02.2025 | 231,35 | 232,08 | 228,45 | 228,65 | -1,24% | - |
| 13.02.2025 | 232,33 | 232,55 | 230,38 | 231,52 | 0,04% | - |
| 12.02.2025 | 231,43 | 231,50 | 229,00 | 231,43 | -0,03% | - |
| 11.02.2025 | 233,35 | 233,45 | 230,75 | 231,50 | -0,77% | 14,00 |
| 10.02.2025 | 232,55 | 233,65 | 231,75 | 233,30 | 0,77% | 12,00 |
| 07.02.2025 | 233,83 | 235,80 | 231,18 | 231,52 | -1,16% | - |
| 06.02.2025 | 233,68 | 235,60 | 233,55 | 234,25 | 0,04% | 53,00 |
| 05.02.2025 | 227,83 | 234,20 | 227,13 | 234,15 | 2,78% | 118,00 |