122,355$
0,19%
Echtzeitkurs Xtrackers MSCI Europe UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 121,59 | 122,18 | 121,57 | 122,12 | 0,64% | - |
| 02.12.2025 | 121,23 | 121,39 | 120,96 | 121,34 | 0,55% | - |
| 01.12.2025 | 121,01 | 121,27 | 120,67 | 120,68 | -0,44% | - |
| 28.11.2025 | 120,78 | 121,24 | 120,69 | 121,21 | 0,41% | - |
| 26.11.2025 | 119,87 | 120,84 | 119,87 | 120,72 | 1,09% | - |
| 25.11.2025 | 118,58 | 119,52 | 118,37 | 119,42 | 1,53% | - |
| 24.11.2025 | 117,57 | 118,01 | 117,21 | 117,62 | -0,18% | - |
| 21.11.2025 | 117,19 | 118,12 | 116,90 | 117,83 | 1,35% | - |
| 20.11.2025 | 118,48 | 118,75 | 116,25 | 116,26 | -1,27% | - |
| 19.11.2025 | 118,01 | 118,44 | 117,30 | 117,75 | -0,41% | - |
| 18.11.2025 | 118,16 | 118,57 | 117,64 | 118,24 | -0,96% | - |
| 17.11.2025 | 120,17 | 120,46 | 119,11 | 119,39 | -1,33% | - |
| 14.11.2025 | 120,43 | 121,21 | 120,38 | 121,00 | -0,77% | - |
| 13.11.2025 | 122,74 | 122,89 | 121,80 | 121,93 | -0,72% | - |
| 12.11.2025 | 122,42 | 122,96 | 122,42 | 122,82 | 0,61% | - |
| 11.11.2025 | 121,58 | 122,20 | 121,58 | 122,07 | 1,09% | - |
| 10.11.2025 | 120,19 | 120,78 | 119,86 | 120,75 | 1,39% | - |
| 07.11.2025 | 118,25 | 119,09 | 118,10 | 119,09 | 0,05% | - |
| 06.11.2025 | 119,09 | 119,21 | 118,53 | 119,03 | -0,22% | - |
| 05.11.2025 | 118,52 | 119,33 | 118,52 | 119,30 | 0,90% | - |
| 04.11.2025 | 118,02 | 118,79 | 118,01 | 118,24 | -1,02% | - |
| 03.11.2025 | 119,43 | 119,58 | 119,18 | 119,45 | 0,02% | - |
| 31.10.2025 | 119,56 | 119,57 | 119,07 | 119,42 | -0,61% | - |
| 30.10.2025 | 119,80 | 120,56 | 119,80 | 120,15 | -0,36% | - |
| 29.10.2025 | 121,45 | 121,46 | 120,25 | 120,59 | -0,53% | - |
| 28.10.2025 | 121,25 | 121,55 | 121,02 | 121,23 | -0,27% | - |
| 27.10.2025 | 121,22 | 121,56 | 121,15 | 121,56 | 0,50% | - |
| 24.10.2025 | 120,94 | 121,13 | 120,82 | 120,95 | 0,14% | - |
| 23.10.2025 | 120,51 | 120,87 | 120,51 | 120,78 | 0,62% | - |
| 22.10.2025 | 120,20 | 120,51 | 119,64 | 120,04 | -0,17% | - |
| 21.10.2025 | 120,46 | 120,68 | 120,14 | 120,25 | -0,52% | - |
| 20.10.2025 | 120,44 | 120,94 | 120,41 | 120,87 | 0,51% | - |
| 17.10.2025 | 119,74 | 120,25 | 119,63 | 120,25 | -0,11% | - |
| 16.10.2025 | 120,25 | 120,86 | 120,03 | 120,38 | 0,79% | - |
| 15.10.2025 | 119,40 | 119,79 | 118,85 | 119,44 | 0,13% | - |
| 14.10.2025 | 117,95 | 119,53 | 117,91 | 119,28 | 0,50% | - |
| 13.10.2025 | 118,29 | 118,80 | 118,20 | 118,68 | 0,60% | - |
| 10.10.2025 | 119,51 | 119,57 | 117,96 | 117,98 | -1,17% | - |
| 09.10.2025 | 120,35 | 120,36 | 119,14 | 119,37 | -1,04% | - |
| 08.10.2025 | 120,66 | 120,84 | 120,38 | 120,63 | 0,64% | - |
| 07.10.2025 | 120,43 | 120,51 | 119,86 | 119,86 | -0,77% | - |
| 06.10.2025 | 120,74 | 120,95 | 120,60 | 120,80 | -0,21% | - |
| 03.10.2025 | 120,83 | 121,26 | 120,83 | 121,05 | 0,41% | - |
| 02.10.2025 | 120,86 | 120,93 | 120,05 | 120,56 | 0,32% | - |
| 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% | - |