120,912$
0,61%
Echtzeitkurs Xtrackers MSCI Europe UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 119,45 | 120,32 | 119,45 | 120,18 | 1,16% | - |
| 30.09.2025 | 117,94 | 118,82 | 117,90 | 118,80 | 0,78% | - |
| 29.09.2025 | 117,83 | 118,05 | 117,74 | 117,88 | 0,34% | - |
| 26.09.2025 | 117,00 | 117,51 | 117,00 | 117,49 | 0,95% | - |
| 25.09.2025 | 116,41 | 116,55 | 115,88 | 116,39 | -0,85% | - |
| 24.09.2025 | 117,45 | 117,81 | 117,29 | 117,38 | -0,67% | - |
| 23.09.2025 | 118,65 | 118,77 | 118,00 | 118,17 | -0,04% | - |
| 22.09.2025 | 117,81 | 118,28 | 117,51 | 118,22 | 0,31% | - |
| 19.09.2025 | 117,98 | 118,11 | 117,62 | 117,85 | -0,41% | - |
| 18.09.2025 | 118,06 | 118,47 | 117,67 | 118,34 | 0,62% | - |
| 17.09.2025 | 117,93 | 118,54 | 117,35 | 117,61 | -0,43% | - |
| 16.09.2025 | 118,35 | 118,35 | 117,75 | 118,12 | -0,33% | - |
| 15.09.2025 | 118,25 | 118,53 | 118,11 | 118,52 | 0,72% | - |
| 12.09.2025 | 117,60 | 117,74 | 117,41 | 117,67 | -0,31% | - |
| 11.09.2025 | 117,28 | 118,03 | 117,27 | 118,03 | 1,03% | - |
| 10.09.2025 | 117,11 | 117,25 | 116,73 | 116,82 | -0,26% | - |
| 09.09.2025 | 117,03 | 117,23 | 116,91 | 117,12 | -0,13% | - |
| 08.09.2025 | 116,98 | 117,33 | 116,79 | 117,28 | 0,71% | - |
| 05.09.2025 | 116,88 | 117,16 | 116,22 | 116,46 | 0,33% | - |
| 04.09.2025 | 115,70 | 116,08 | 115,59 | 116,07 | 0,65% | - |
| 03.09.2025 | 114,93 | 115,50 | 114,81 | 115,32 | 0,44% | - |
| 02.09.2025 | 114,57 | 114,81 | 114,28 | 114,81 | -1,31% | - |
| 29.08.2025 | 116,33 | 116,50 | 116,17 | 116,34 | -0,49% | - |
| 28.08.2025 | 116,79 | 116,98 | 116,57 | 116,91 | 0,29% | - |
| 27.08.2025 | 116,05 | 116,59 | 115,79 | 116,57 | -0,21% | - |
| 26.08.2025 | 116,76 | 116,94 | 116,51 | 116,83 | -0,17% | - |
| 25.08.2025 | 118,34 | 118,51 | 117,02 | 117,03 | -1,36% | - |
| 22.08.2025 | 117,50 | 118,90 | 117,50 | 118,65 | 1,41% | - |
| 21.08.2025 | 117,09 | 117,24 | 116,83 | 117,00 | -0,64% | - |
| 20.08.2025 | 117,57 | 117,85 | 117,41 | 117,76 | 0,58% | - |
| 19.08.2025 | 117,33 | 117,55 | 116,94 | 117,07 | 0,24% | - |
| 18.08.2025 | 116,49 | 116,80 | 116,33 | 116,79 | -0,21% | - |
| 15.08.2025 | 116,96 | 117,12 | 116,87 | 117,04 | 0,25% | - |
| 14.08.2025 | 116,05 | 116,76 | 116,03 | 116,75 | 0,39% | - |
| 13.08.2025 | 115,93 | 116,29 | 115,91 | 116,29 | 0,75% | - |
| 12.08.2025 | 114,51 | 115,43 | 114,42 | 115,43 | 1,04% | - |
| 11.08.2025 | 114,32 | 114,44 | 114,03 | 114,24 | -0,56% | - |
| 08.08.2025 | 114,57 | 115,05 | 114,48 | 114,88 | 0,29% | - |
| 07.08.2025 | 114,59 | 114,78 | 114,12 | 114,55 | 1,09% | - |
| 06.08.2025 | 113,12 | 113,44 | 112,98 | 113,32 | 0,47% | - |
| 05.08.2025 | 112,92 | 112,98 | 112,42 | 112,78 | 0,10% | - |
| 04.08.2025 | 112,49 | 112,67 | 112,31 | 112,67 | 1,12% | - |
| 01.08.2025 | 111,12 | 111,50 | 110,59 | 111,42 | -0,51% | - |
| 31.07.2025 | 112,55 | 112,71 | 111,87 | 111,98 | -1,14% | - |
| 30.07.2025 | 113,74 | 114,01 | 112,91 | 113,28 | -1,01% | - |
| 29.07.2025 | 114,42 | 114,55 | 114,10 | 114,43 | -0,17% | - |
| 28.07.2025 | 115,50 | 115,54 | 114,45 | 114,63 | -1,77% | - |
| 25.07.2025 | 115,76 | 116,69 | 115,68 | 116,69 | 0,15% | - |
| 24.07.2025 | 116,60 | 116,98 | 116,51 | 116,51 | -1,01% | - |
| 23.07.2025 | 115,94 | 117,71 | 115,86 | 117,70 | 2,03% | - |
| 22.07.2025 | 114,67 | 115,37 | 114,44 | 115,36 | 0,58% | - |
| 21.07.2025 | 114,57 | 115,25 | 114,39 | 114,70 | 0,47% | - |
| 18.07.2025 | 115,09 | 115,09 | 114,06 | 114,16 | -0,24% | - |
| 17.07.2025 | 113,96 | 114,47 | 113,94 | 114,44 | 0,11% | - |
| 16.07.2025 | 113,76 | 114,34 | 113,39 | 114,31 | 0,40% | - |
| 15.07.2025 | 115,19 | 115,19 | 113,83 | 113,85 | -1,14% | - |
| 14.07.2025 | 114,68 | 115,25 | 114,66 | 115,16 | -0,03% | - |
| 11.07.2025 | 115,37 | 115,42 | 115,09 | 115,19 | -1,20% | - |
| 10.07.2025 | 116,41 | 116,63 | 116,14 | 116,59 | -0,02% | - |
| 09.07.2025 | 116,09 | 116,63 | 115,91 | 116,62 | 1,00% | - |
| 08.07.2025 | 114,54 | 115,54 | 114,53 | 115,47 | 0,99% | - |
| 07.07.2025 | 114,66 | 115,01 | 114,11 | 114,34 | -0,64% | - |
| 03.07.2025 | 115,00 | 115,31 | 114,93 | 115,07 | -0,13% | - |
| 02.07.2025 | 114,47 | 115,22 | 114,29 | 115,22 | 0,37% | - |
| 01.07.2025 | 114,42 | 114,85 | 114,40 | 114,80 | -0,09% | - |
| 30.06.2025 | 114,34 | 114,93 | 114,05 | 114,91 | 0,22% | - |
| 27.06.2025 | 114,43 | 115,00 | 114,18 | 114,66 | 0,93% | - |
| 26.06.2025 | 113,20 | 113,62 | 112,98 | 113,60 | 0,85% | - |
| 25.06.2025 | 112,63 | 112,77 | 112,33 | 112,64 | -0,71% | - |
| 24.06.2025 | 112,92 | 113,54 | 112,72 | 113,45 | 1,30% | - |
| 23.06.2025 | 110,22 | 112,00 | 110,22 | 111,99 | 0,86% | - |
| 20.06.2025 | 111,95 | 111,95 | 111,04 | 111,04 | -0,47% | - |
| 18.06.2025 | 111,73 | 112,22 | 111,45 | 111,56 | -0,14% | - |
| 17.06.2025 | 112,89 | 112,91 | 111,68 | 111,72 | -1,43% | - |
| 16.06.2025 | 114,00 | 114,41 | 113,32 | 113,34 | 0,31% | - |
| 13.06.2025 | 113,10 | 113,69 | 112,83 | 112,99 | -1,59% | - |
| 12.06.2025 | 114,62 | 115,03 | 114,53 | 114,81 | 0,89% | - |
| 11.06.2025 | 114,16 | 114,36 | 113,75 | 113,80 | -0,04% | - |
| 10.06.2025 | 114,08 | 114,21 | 113,68 | 113,84 | 0,11% | - |
| 09.06.2025 | 113,44 | 114,03 | 113,38 | 113,71 | -0,09% | - |
| 06.06.2025 | 113,56 | 113,87 | 113,51 | 113,81 | 0,32% | - |
| 05.06.2025 | 113,89 | 114,14 | 113,27 | 113,44 | 0,12% | - |
| 04.06.2025 | 112,91 | 113,62 | 112,91 | 113,31 | 0,70% | - |
| 03.06.2025 | 112,17 | 112,65 | 111,96 | 112,53 | -0,78% | - |
| 02.06.2025 | 112,36 | 113,41 | 112,03 | 113,41 | 0,93% | - |
| 30.05.2025 | 112,26 | 112,38 | 111,56 | 112,36 | 0,18% | - |
| 29.05.2025 | 112,23 | 112,23 | 111,67 | 112,16 | 0,48% | - |
| 28.05.2025 | 111,94 | 112,03 | 111,43 | 111,62 | -1,03% | - |
| 27.05.2025 | 113,07 | 113,18 | 112,61 | 112,79 | 1,18% | - |
| 23.05.2025 | 110,37 | 111,77 | 110,37 | 111,47 | -0,28% | - |
| 22.05.2025 | 111,31 | 112,06 | 111,09 | 111,78 | -0,17% | - |
| 21.05.2025 | 112,69 | 113,08 | 111,90 | 111,97 | -0,39% | - |
| 20.05.2025 | 111,97 | 112,45 | 111,89 | 112,41 | 0,78% | - |
| 19.05.2025 | 110,50 | 111,55 | 110,50 | 111,55 | 1,18% | - |
| 16.05.2025 | 109,89 | 110,29 | 109,64 | 110,25 | 0,30% | - |
| 15.05.2025 | 109,50 | 109,94 | 109,25 | 109,91 | 1,08% | - |
| 14.05.2025 | 109,52 | 109,52 | 108,73 | 108,74 | -0,31% | - |
| 13.05.2025 | 108,87 | 109,25 | 108,64 | 109,08 | 0,37% | - |
| 12.05.2025 | 108,29 | 108,68 | 107,64 | 108,68 | 0,26% | - |
| 09.05.2025 | 108,62 | 108,71 | 108,22 | 108,40 | 0,49% | - |