Xtrackers Stoxx Europe 600 Health Care Swap UCITS ETF
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
237,425€
0,37%
Echtzeitkurs Xtrackers Stoxx Europe 600 Health Care Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Health Care Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 229,27 | 229,80 | 226,10 | 227,83 | -0,68% | - |
| 03.02.2025 | 225,20 | 229,90 | 224,65 | 229,38 | 0,53% | - |
| 31.01.2025 | 228,38 | 231,15 | 227,93 | 228,18 | -0,26% | - |
| 30.01.2025 | 226,85 | 229,95 | 226,60 | 228,77 | 0,94% | - |
| 29.01.2025 | 227,48 | 228,73 | 225,75 | 226,65 | -0,26% | - |
| 28.01.2025 | 226,52 | 228,45 | 226,50 | 227,25 | -0,07% | - |
| 27.01.2025 | 221,98 | 228,27 | 220,80 | 227,40 | 2,02% | - |
| 24.01.2025 | 222,02 | 226,60 | 219,90 | 222,90 | 0,60% | 32,00 |
| 23.01.2025 | 219,68 | 222,10 | 219,52 | 221,58 | 0,91% | - |
| 22.01.2025 | 218,98 | 221,60 | 218,80 | 219,58 | 0,25% | - |
| 21.01.2025 | 214,93 | 219,15 | 214,30 | 219,02 | 1,54% | - |
| 20.01.2025 | 217,15 | 217,75 | 214,43 | 215,70 | -0,43% | - |
| 17.01.2025 | 219,43 | 220,02 | 216,30 | 216,63 | -1,41% | - |
| 16.01.2025 | 218,35 | 219,95 | 217,15 | 219,73 | 0,70% | - |
| 15.01.2025 | 215,18 | 218,70 | 214,55 | 218,20 | 1,12% | 1,00 |
| 14.01.2025 | 220,40 | 220,68 | 213,93 | 215,77 | -1,99% | - |
| 13.01.2025 | 220,98 | 221,10 | 218,30 | 220,15 | -0,59% | 16,00 |
| 10.01.2025 | 221,80 | 222,73 | 221,02 | 221,45 | -0,29% | - |
| 09.01.2025 | 219,77 | 222,40 | 219,70 | 222,10 | 0,91% | - |
| 08.01.2025 | 217,65 | 220,77 | 216,40 | 220,10 | 1,43% | 2,00 |
| 07.01.2025 | 214,90 | 218,40 | 214,65 | 217,00 | 0,93% | 23,00 |
| 06.01.2025 | 220,63 | 220,77 | 214,52 | 215,00 | -1,33% | - |
| 03.01.2025 | 218,25 | 218,48 | 216,60 | 217,90 | -0,06% | - |
| 02.01.2025 | 214,10 | 218,85 | 213,98 | 218,02 | 1,34% | - |
| 30.12.2024 | 215,95 | 216,13 | 214,77 | 215,15 | -0,02% | 23,00 |
| 27.12.2024 | 216,98 | 216,98 | 214,52 | 215,20 | -0,03% | - |
| 23.12.2024 | 212,00 | 216,15 | 211,88 | 215,27 | 2,20% | - |
| 20.12.2024 | 218,58 | 220,23 | 204,58 | 210,65 | -4,08% | - |
| 19.12.2024 | 220,08 | 224,10 | 219,23 | 219,60 | -0,58% | - |
| 18.12.2024 | 225,98 | 226,05 | 219,75 | 220,88 | -2,11% | - |
| 17.12.2024 | 224,85 | 226,15 | 222,27 | 225,63 | 0,30% | 1,00 |
| 16.12.2024 | 224,98 | 225,48 | 221,55 | 224,95 | 1,65% | - |
| 13.12.2024 | 224,98 | 226,02 | 221,18 | 221,30 | -1,63% | - |
| 12.12.2024 | 227,83 | 227,90 | 224,88 | 224,98 | -0,86% | - |
| 11.12.2024 | 225,90 | 227,63 | 225,33 | 226,93 | 0,43% | 15,00 |
| 10.12.2024 | 227,43 | 229,58 | 225,38 | 225,95 | -0,69% | 8,00 |
| 09.12.2024 | 227,73 | 228,70 | 227,08 | 227,52 | -0,10% | - |
| 06.12.2024 | 225,48 | 228,45 | 225,48 | 227,75 | 0,99% | - |
| 05.12.2024 | 226,98 | 227,02 | 225,33 | 225,52 | -0,61% | 1,00 |
| 04.12.2024 | 229,55 | 229,55 | 225,77 | 226,90 | -1,07% | - |
| 03.12.2024 | 227,73 | 229,50 | 227,43 | 229,35 | 0,78% | - |
| 02.12.2024 | 225,85 | 228,43 | 225,75 | 227,58 | 0,55% | 107,00 |
| 29.11.2024 | 225,80 | 226,88 | 224,58 | 226,33 | 0,25% | 10,00 |
| 28.11.2024 | 224,58 | 226,63 | 224,50 | 225,75 | 0,65% | - |
| 27.11.2024 | 225,98 | 226,23 | 224,08 | 224,30 | -0,86% | - |
| 26.11.2024 | 225,00 | 227,33 | 223,70 | 226,25 | 0,42% | - |
| 25.11.2024 | 228,13 | 228,55 | 223,93 | 225,30 | -0,86% | - |
| 22.11.2024 | 220,98 | 227,38 | 220,93 | 227,25 | 2,87% | - |
| 21.11.2024 | 221,55 | 222,18 | 219,18 | 220,90 | -0,59% | - |
| 20.11.2024 | 219,60 | 222,25 | 219,55 | 222,20 | 1,22% | - |
| 19.11.2024 | 217,77 | 219,75 | 216,85 | 219,52 | 0,92% | 55,00 |
| 18.11.2024 | 219,52 | 219,68 | 216,68 | 217,52 | -0,71% | - |
| 15.11.2024 | 224,45 | 224,48 | 218,35 | 219,08 | -2,70% | - |
| 14.11.2024 | 225,15 | 227,15 | 224,65 | 225,15 | -0,14% | 5,00 |
| 13.11.2024 | 223,93 | 226,33 | 223,50 | 225,48 | 0,47% | - |
| 12.11.2024 | 228,60 | 228,65 | 224,23 | 224,43 | -1,91% | 14,00 |
| 11.11.2024 | 226,10 | 229,43 | 225,98 | 228,80 | 1,40% | - |
| 08.11.2024 | 224,83 | 227,30 | 224,33 | 225,65 | 0,37% | 1,00 |
| 07.11.2024 | 226,95 | 227,02 | 222,45 | 224,83 | -0,86% | - |
| 06.11.2024 | 229,60 | 233,93 | 225,08 | 226,77 | -0,19% | 12,00 |
| 05.11.2024 | 230,95 | 231,52 | 225,18 | 227,20 | -1,63% | - |
| 04.11.2024 | 231,70 | 232,55 | 229,90 | 230,98 | -0,08% | - |
| 01.11.2024 | 229,25 | 232,52 | 228,77 | 231,15 | 1,03% | 15,00 |
| 31.10.2024 | 230,65 | 231,48 | 228,23 | 228,80 | -0,87% | 4,00 |
| 30.10.2024 | 235,40 | 235,75 | 229,27 | 230,80 | -2,08% | - |
| 29.10.2024 | 237,98 | 239,10 | 235,13 | 235,70 | -1,07% | - |
| 28.10.2024 | 238,45 | 239,20 | 237,08 | 238,25 | 0,37% | - |
| 25.10.2024 | 238,85 | 239,08 | 237,18 | 237,38 | -0,71% | 21,00 |
| 24.10.2024 | 240,10 | 241,15 | 237,60 | 239,08 | -0,30% | - |
| 23.10.2024 | 239,80 | 240,88 | 238,23 | 239,80 | 0,02% | - |
| 22.10.2024 | 240,38 | 240,52 | 237,55 | 239,75 | -0,55% | - |
| 21.10.2024 | 242,93 | 242,98 | 240,35 | 241,08 | -0,31% | - |
| 18.10.2024 | 242,18 | 242,38 | 240,52 | 241,83 | -0,18% | 80,00 |
| 17.10.2024 | 240,05 | 242,50 | 239,25 | 242,25 | 0,74% | - |
| 16.10.2024 | 239,00 | 240,83 | 238,52 | 240,48 | 0,81% | 12,00 |
| 15.10.2024 | 241,52 | 243,15 | 238,35 | 238,55 | -1,24% | - |
| 14.10.2024 | 239,40 | 241,68 | 239,02 | 241,55 | 0,93% | - |
| 11.10.2024 | 237,58 | 239,88 | 236,73 | 239,33 | 0,69% | 13,00 |
| 10.10.2024 | 237,27 | 239,35 | 236,88 | 237,68 | 0,21% | - |
| 09.10.2024 | 235,05 | 237,52 | 235,00 | 237,18 | 0,72% | - |
| 08.10.2024 | 234,45 | 236,00 | 234,05 | 235,48 | 0,36% | - |
| 07.10.2024 | 235,63 | 236,43 | 233,55 | 234,63 | -0,40% | - |