Xtrackers Stoxx Europe 600 Health Care Swap UCITS ETF
[WKN: DBX1SH | ISIN: LU0292103222]
Aktienkurse
£201,687
2,72%
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 |
|---|---|---|---|---|---|---|
| 31.05.2024 | 196,39 | 199,18 | 196,11 | 198,97 | 1,33% | - |
| 30.05.2024 | 193,90 | 197,18 | 193,90 | 196,35 | 0,59% | - |
| 29.05.2024 | 195,26 | 195,60 | 194,60 | 195,20 | -0,50% | - |
| 28.05.2024 | 198,68 | 198,92 | 195,68 | 196,19 | -0,82% | - |
| 27.05.2024 | 198,94 | 198,94 | 197,70 | 197,81 | -0,61% | - |
| 24.05.2024 | 199,48 | 200,05 | 198,56 | 199,03 | -0,85% | - |
| 23.05.2024 | 199,62 | 201,74 | 199,34 | 200,74 | 0,44% | - |
| 22.05.2024 | 200,07 | 200,07 | 198,16 | 199,85 | -0,38% | - |
| 21.05.2024 | 198,91 | 200,84 | 198,83 | 200,62 | 0,53% | - |
| 20.05.2024 | 199,72 | 199,78 | 198,99 | 199,56 | 0,19% | - |
| 17.05.2024 | 200,14 | 201,02 | 199,19 | 199,19 | -0,62% | - |
| 16.05.2024 | 201,10 | 201,98 | 199,27 | 200,43 | -0,24% | - |
| 15.05.2024 | 200,92 | 201,62 | 199,91 | 200,92 | 0,32% | - |
| 14.05.2024 | 199,91 | 201,09 | 199,67 | 200,29 | 0,18% | - |
| 13.05.2024 | 199,25 | 200,15 | 197,78 | 199,92 | 0,48% | - |
| 10.05.2024 | 197,77 | 199,40 | 197,77 | 198,96 | 0,86% | - |
| 09.05.2024 | 196,76 | 197,48 | 196,11 | 197,26 | 0,25% | - |
| 08.05.2024 | 195,73 | 198,02 | 195,65 | 196,77 | 0,73% | - |
| 07.05.2024 | 192,81 | 195,41 | 192,45 | 195,34 | 1,87% | - |
| 06.05.2024 | 192,03 | 192,45 | 191,19 | 191,76 | -0,11% | - |
| 03.05.2024 | 192,60 | 192,60 | 189,83 | 191,97 | -0,17% | - |
| 02.05.2024 | 194,34 | 195,14 | 192,21 | 192,29 | -0,40% | - |
| 30.04.2024 | 193,53 | 195,20 | 192,10 | 193,07 | -0,14% | - |
| 29.04.2024 | 194,15 | 194,61 | 193,30 | 193,34 | -0,34% | - |
| 26.04.2024 | 193,54 | 194,02 | 191,87 | 194,01 | 1,04% | - |
| 25.04.2024 | 191,26 | 193,10 | 191,11 | 192,01 | 0,11% | - |
| 24.04.2024 | 194,04 | 194,14 | 191,58 | 191,80 | -0,97% | - |
| 23.04.2024 | 192,75 | 194,75 | 192,41 | 193,69 | 0,90% | - |
| 22.04.2024 | 189,61 | 192,32 | 188,53 | 191,97 | 2,25% | - |
| 19.04.2024 | 184,99 | 187,89 | 184,99 | 187,74 | 0,68% | - |
| 18.04.2024 | 188,15 | 188,15 | 185,69 | 186,47 | -0,46% | - |
| 17.04.2024 | 187,14 | 188,41 | 186,45 | 187,33 | -0,25% | - |
| 16.04.2024 | 187,92 | 188,72 | 186,21 | 187,80 | -1,30% | - |
| 15.04.2024 | 190,14 | 190,92 | 189,28 | 190,27 | 0,04% | - |
| 12.04.2024 | 190,20 | 191,69 | 189,66 | 190,18 | 0,32% | - |
| 11.04.2024 | 188,33 | 190,44 | 188,14 | 189,57 | 0,64% | - |
| 10.04.2024 | 188,64 | 188,70 | 186,29 | 188,37 | 0,36% | - |
| 09.04.2024 | 188,09 | 188,91 | 187,35 | 187,69 | -0,47% | - |
| 08.04.2024 | 188,08 | 189,09 | 187,72 | 188,57 | 0,26% | - |
| 05.04.2024 | 187,64 | 188,55 | 187,24 | 188,09 | -0,80% | - |
| 04.04.2024 | 189,90 | 190,82 | 189,31 | 189,61 | -0,20% | - |
| 03.04.2024 | 189,59 | 190,15 | 188,62 | 190,00 | 0,26% | - |
| 02.04.2024 | 193,01 | 193,33 | 189,01 | 189,51 | -1,74% | - |
| 28.03.2024 | 191,47 | 193,10 | 191,37 | 192,86 | 0,61% | - |
| 27.03.2024 | 191,23 | 192,28 | 190,95 | 191,69 | 0,22% | - |
| 26.03.2024 | 191,03 | 191,33 | 190,09 | 191,27 | 0,07% | - |
| 25.03.2024 | 190,73 | 191,44 | 190,16 | 191,14 | -0,03% | - |
| 22.03.2024 | 190,83 | 192,34 | 190,74 | 191,20 | 0,15% | - |
| 21.03.2024 | 191,16 | 191,16 | 188,58 | 190,91 | 0,85% | - |
| 20.03.2024 | 189,86 | 190,45 | 188,97 | 189,31 | -0,26% | - |
| 19.03.2024 | 190,60 | 190,78 | 189,28 | 189,81 | -0,60% | - |
| 18.03.2024 | 191,43 | 191,63 | 189,86 | 190,95 | 0,01% | - |
| 15.03.2024 | 193,03 | 193,16 | 190,91 | 190,93 | -1,08% | - |
| 14.03.2024 | 192,90 | 193,70 | 192,08 | 193,02 | 0,02% | - |
| 13.03.2024 | 194,18 | 194,45 | 191,98 | 192,97 | -0,42% | - |
| 12.03.2024 | 193,06 | 194,05 | 191,18 | 193,77 | 0,92% | - |
| 11.03.2024 | 191,54 | 193,05 | 191,38 | 192,00 | 0,48% | - |
| 08.03.2024 | 193,27 | 193,27 | 190,89 | 191,08 | -1,26% | - |
| 07.03.2024 | 187,16 | 193,53 | 187,15 | 193,53 | 3,17% | - |
| 06.03.2024 | 187,28 | 187,93 | 186,39 | 187,57 | 0,20% | - |
| 05.03.2024 | 187,88 | 189,10 | 186,96 | 187,20 | -0,67% | - |
| 04.03.2024 | 187,25 | 189,11 | 187,25 | 188,46 | 0,71% | - |
| 01.03.2024 | 185,43 | 187,43 | 184,70 | 187,13 | 1,29% | - |
| 29.02.2024 | 186,63 | 187,12 | 184,56 | 184,75 | -0,99% | - |
| 28.02.2024 | 186,98 | 188,12 | 186,53 | 186,60 | -0,24% | - |
| 27.02.2024 | 187,22 | 187,49 | 185,12 | 187,04 | -0,22% | - |
| 26.02.2024 | 187,64 | 188,64 | 187,22 | 187,46 | -0,30% | - |
| 23.02.2024 | 187,42 | 188,13 | 186,75 | 188,02 | 0,49% | - |
| 22.02.2024 | 186,28 | 187,36 | 185,60 | 187,10 | 1,18% | - |
| 21.02.2024 | 186,18 | 186,18 | 183,94 | 184,91 | -0,64% | - |
| 20.02.2024 | 186,89 | 187,85 | 185,78 | 186,11 | -0,54% | - |
| 19.02.2024 | 185,05 | 187,19 | 184,96 | 187,11 | 0,93% | - |
| 16.02.2024 | 184,36 | 185,45 | 183,72 | 185,39 | 0,96% | - |
| 15.02.2024 | 184,09 | 184,42 | 182,99 | 183,63 | 0,33% | - |
| 14.02.2024 | 181,05 | 183,05 | 180,79 | 183,03 | 1,21% | - |
| 13.02.2024 | 181,07 | 182,13 | 180,26 | 180,85 | -0,47% | - |
| 12.02.2024 | 183,10 | 183,10 | 181,05 | 181,71 | -0,42% | - |
| 09.02.2024 | 181,00 | 183,00 | 180,97 | 182,47 | 0,84% | - |
| 08.02.2024 | 184,70 | 184,70 | 180,65 | 180,96 | -1,84% | - |
| 07.02.2024 | 183,84 | 184,87 | 182,36 | 184,35 | 0,14% | - |
| 06.02.2024 | 184,67 | 184,97 | 182,82 | 184,10 | 0,12% | - |
| 05.02.2024 | 181,95 | 184,75 | 181,41 | 183,88 | 1,19% | - |
| 02.02.2024 | 183,47 | 183,47 | 181,59 | 181,72 | -0,36% | - |
| 01.02.2024 | 183,56 | 184,18 | 182,10 | 182,38 | -1,02% | - |
| 31.01.2024 | 182,50 | 185,61 | 181,34 | 184,26 | 0,65% | - |
| 30.01.2024 | 183,05 | 183,84 | 182,64 | 183,08 | 0,51% | - |
| 29.01.2024 | 181,08 | 182,44 | 181,08 | 182,15 | 0,44% | - |
| 26.01.2024 | 178,83 | 181,56 | 178,83 | 181,36 | 1,51% | - |
| 25.01.2024 | 179,72 | 179,92 | 178,13 | 178,66 | -0,74% | - |
| 24.01.2024 | 180,41 | 180,46 | 179,39 | 179,98 | 0,41% | - |
| 23.01.2024 | 181,21 | 181,21 | 178,14 | 179,24 | -0,95% | - |
| 22.01.2024 | 182,15 | 182,15 | 179,94 | 180,95 | -0,09% | - |
| 19.01.2024 | 181,85 | 181,88 | 180,37 | 181,12 | 0,26% | - |
| 18.01.2024 | 181,58 | 181,58 | 179,96 | 180,64 | -0,39% | - |
| 17.01.2024 | 181,04 | 181,80 | 180,50 | 181,35 | -0,74% | - |
| 16.01.2024 | 182,46 | 183,15 | 181,72 | 182,70 | -0,10% | - |
| 15.01.2024 | 183,92 | 184,00 | 182,80 | 182,89 | -0,59% | - |
| 12.01.2024 | 183,89 | 184,53 | 183,54 | 183,98 | 0,22% | - |
| 11.01.2024 | 185,71 | 186,20 | 183,40 | 183,58 | -0,82% | - |
| 10.01.2024 | 183,76 | 185,22 | 183,03 | 185,09 | 0,64% | - |