166,137$
-0,38%
Echtzeitkurs Xtrackers MSCI Europe Mid Cap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe Mid Cap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 164,34 | 167,06 | 164,26 | 166,12 | -0,39% | - |
| 19.12.2024 | 167,87 | 167,96 | 166,70 | 166,77 | -0,49% | - |
| 18.12.2024 | 171,63 | 171,99 | 167,32 | 167,58 | -2,29% | - |
| 17.12.2024 | 171,74 | 172,22 | 171,45 | 171,51 | -0,28% | - |
| 16.12.2024 | 172,12 | 172,72 | 171,80 | 171,99 | -0,25% | - |
| 13.12.2024 | 173,26 | 173,26 | 172,09 | 172,42 | 0,05% | - |
| 12.12.2024 | 173,27 | 173,95 | 172,31 | 172,33 | -0,81% | - |
| 11.12.2024 | 173,92 | 173,92 | 173,16 | 173,73 | 0,38% | - |
| 10.12.2024 | 174,34 | 174,34 | 173,04 | 173,08 | -0,70% | - |
| 09.12.2024 | 175,51 | 175,73 | 174,26 | 174,29 | -0,14% | - |
| 06.12.2024 | 175,16 | 175,16 | 174,17 | 174,52 | 0,18% | - |
| 05.12.2024 | 174,03 | 174,50 | 173,86 | 174,21 | 1,03% | - |
| 04.12.2024 | 172,53 | 173,06 | 172,20 | 172,43 | 0,42% | - |
| 03.12.2024 | 171,83 | 172,27 | 171,44 | 171,71 | 0,37% | - |
| 02.12.2024 | 170,68 | 171,30 | 169,45 | 171,08 | 0,14% | - |
| 29.11.2024 | 169,31 | 170,87 | 169,28 | 170,84 | 0,95% | - |
| 27.11.2024 | 168,67 | 169,25 | 168,45 | 169,23 | 0,69% | - |
| 26.11.2024 | 169,22 | 169,24 | 167,72 | 168,07 | -0,61% | - |
| 25.11.2024 | 169,67 | 169,89 | 168,63 | 169,10 | 0,48% | - |
| 22.11.2024 | 167,49 | 168,59 | 167,41 | 168,29 | 0,35% | - |
| 21.11.2024 | 167,31 | 167,79 | 166,83 | 167,71 | -0,05% | - |
| 20.11.2024 | 167,63 | 167,80 | 166,67 | 167,80 | -0,25% | - |
| 19.11.2024 | 166,86 | 168,38 | 166,70 | 168,22 | -0,26% | - |
| 18.11.2024 | 167,72 | 168,98 | 167,66 | 168,66 | 0,29% | - |
| 15.11.2024 | 168,70 | 168,73 | 167,81 | 168,17 | -0,37% | - |
| 14.11.2024 | 169,81 | 170,35 | 168,74 | 168,79 | 0,42% | - |
| 13.11.2024 | 168,29 | 168,45 | 167,07 | 168,08 | -0,70% | - |
| 12.11.2024 | 170,78 | 170,78 | 168,30 | 169,26 | -2,05% | - |
| 11.11.2024 | 173,40 | 173,59 | 172,67 | 172,80 | 0,08% | - |
| 08.11.2024 | 173,19 | 173,25 | 171,88 | 172,66 | -1,52% | - |
| 07.11.2024 | 174,88 | 175,56 | 174,61 | 175,33 | 1,37% | - |
| 06.11.2024 | 173,17 | 173,73 | 171,91 | 172,95 | -2,30% | - |
| 05.11.2024 | 175,91 | 177,18 | 175,81 | 177,02 | 0,69% | - |
| 04.11.2024 | 176,77 | 176,99 | 175,68 | 175,81 | 0,03% | - |
| 01.11.2024 | 176,63 | 176,79 | 175,69 | 175,76 | 0,46% | - |
| 31.10.2024 | 175,25 | 175,25 | 173,77 | 174,95 | -0,79% | - |
| 30.10.2024 | 175,73 | 177,01 | 175,69 | 176,35 | -0,90% | - |
| 29.10.2024 | 178,30 | 178,69 | 177,76 | 177,96 | -0,85% | - |
| 28.10.2024 | 178,73 | 179,63 | 178,59 | 179,48 | 0,94% | - |
| 25.10.2024 | 178,83 | 179,15 | 177,63 | 177,82 | -0,39% | - |
| 24.10.2024 | 179,17 | 179,27 | 177,78 | 178,51 | 0,40% | - |
| 23.10.2024 | 177,86 | 178,38 | 177,09 | 177,81 | -0,68% | - |
| 22.10.2024 | 178,40 | 179,20 | 178,37 | 179,02 | -0,29% | - |
| 21.10.2024 | 180,73 | 180,84 | 179,43 | 179,55 | -1,09% | - |
| 18.10.2024 | 181,13 | 181,65 | 180,74 | 181,53 | 0,72% | - |
| 17.10.2024 | 180,58 | 180,59 | 179,98 | 180,23 | 0,36% | - |
| 16.10.2024 | 179,89 | 180,14 | 179,43 | 179,59 | -0,10% | - |
| 15.10.2024 | 182,21 | 182,24 | 179,61 | 179,77 | -1,63% | - |
| 14.10.2024 | 181,66 | 182,83 | 181,55 | 182,75 | 0,58% | - |
| 11.10.2024 | 181,03 | 181,95 | 181,03 | 181,70 | 0,52% | - |
| 10.10.2024 | 180,91 | 181,02 | 180,19 | 180,75 | -0,28% | - |
| 09.10.2024 | 180,23 | 181,35 | 180,16 | 181,25 | 0,35% | - |
| 08.10.2024 | 180,70 | 180,78 | 180,12 | 180,63 | -0,07% | - |
| 07.10.2024 | 181,45 | 181,61 | 180,34 | 180,75 | -0,48% | - |
| 04.10.2024 | 180,52 | 181,63 | 180,43 | 181,63 | 0,45% | - |
| 03.10.2024 | 181,34 | 181,43 | 180,29 | 180,83 | -1,00% | - |
| 02.10.2024 | 182,59 | 183,00 | 181,91 | 182,65 | -0,29% | - |
| 01.10.2024 | 184,88 | 184,88 | 182,20 | 183,19 | -1,41% | - |
| 30.09.2024 | 186,39 | 186,44 | 184,87 | 185,81 | -0,80% | - |
| 27.09.2024 | 187,94 | 188,17 | 187,10 | 187,30 | -0,06% | - |
| 26.09.2024 | 186,82 | 187,58 | 186,36 | 187,42 | 2,08% | - |
| 25.09.2024 | 185,27 | 185,28 | 183,59 | 183,60 | -0,66% | - |
| 24.09.2024 | 184,03 | 184,86 | 183,69 | 184,83 | 1,00% | - |
| 23.09.2024 | 182,82 | 183,12 | 182,61 | 182,99 | 0,20% | - |
| 20.09.2024 | 183,52 | 183,53 | 182,30 | 182,63 | -1,43% | - |
| 19.09.2024 | 184,84 | 185,93 | 184,03 | 185,28 | 1,76% | - |
| 18.09.2024 | 182,77 | 184,33 | 181,70 | 182,07 | -0,46% | - |
| 17.09.2024 | 183,49 | 183,56 | 182,19 | 182,91 | -0,22% | - |
| 16.09.2024 | 182,44 | 183,34 | 182,14 | 183,31 | 0,80% | - |
| 13.09.2024 | 181,65 | 182,40 | 181,52 | 181,85 | 0,52% | - |
| 12.09.2024 | 179,57 | 180,94 | 179,05 | 180,92 | 0,68% | - |
| 11.09.2024 | 179,10 | 179,71 | 177,19 | 179,69 | 0,58% | - |
| 10.09.2024 | 178,90 | 178,90 | 177,31 | 178,66 | -0,46% | - |
| 09.09.2024 | 179,20 | 180,08 | 179,17 | 179,48 | 0,70% | - |
| 06.09.2024 | 181,01 | 181,45 | 178,12 | 178,22 | -1,38% | - |
| 05.09.2024 | 181,19 | 181,40 | 180,18 | 180,72 | -0,19% | - |
| 04.09.2024 | 180,63 | 181,93 | 180,63 | 181,06 | -0,29% | - |
| 03.09.2024 | 183,72 | 183,73 | 181,20 | 181,58 | -1,65% | - |
| 30.08.2024 | 184,49 | 184,81 | 183,61 | 184,64 | 0,24% | - |
| 29.08.2024 | 184,37 | 185,06 | 183,86 | 184,19 | 0,34% | - |
| 28.08.2024 | 183,67 | 183,99 | 182,86 | 183,57 | -0,35% | - |
| 27.08.2024 | 183,52 | 184,42 | 183,37 | 184,22 | 0,38% | - |
| 26.08.2024 | 183,45 | 183,87 | 183,31 | 183,52 | -0,20% | - |
| 23.08.2024 | 182,15 | 183,99 | 181,83 | 183,90 | 1,60% | - |
| 22.08.2024 | 182,64 | 182,73 | 180,94 | 181,01 | -0,62% | - |
| 21.08.2024 | 181,32 | 182,29 | 180,94 | 182,13 | 0,91% | - |
| 20.08.2024 | 180,53 | 180,94 | 180,14 | 180,49 | -0,18% | - |
| 19.08.2024 | 179,71 | 180,88 | 179,70 | 180,82 | 1,16% | - |
| 16.08.2024 | 177,95 | 178,88 | 177,84 | 178,75 | 0,44% | - |
| 15.08.2024 | 177,42 | 178,19 | 177,27 | 177,97 | 1,06% | - |
| 14.08.2024 | 175,79 | 176,26 | 175,59 | 176,11 | 0,64% | - |
| 13.08.2024 | 173,08 | 175,00 | 173,04 | 174,99 | 1,36% | - |
| 12.08.2024 | 172,86 | 173,07 | 172,33 | 172,65 | -0,25% | - |
| 09.08.2024 | 171,90 | 173,23 | 171,70 | 173,08 | 0,53% | - |
| 08.08.2024 | 171,03 | 172,22 | 170,44 | 172,17 | 1,48% | - |
| 07.08.2024 | 171,51 | 172,05 | 169,48 | 169,65 | 0,22% | - |
| 06.08.2024 | 167,87 | 170,31 | 167,76 | 169,28 | 0,11% | - |
| 05.08.2024 | 167,69 | 170,17 | 167,52 | 169,09 | -2,04% | - |
| 02.08.2024 | 172,74 | 173,00 | 171,53 | 172,61 | -0,91% | - |
| 01.08.2024 | 176,40 | 176,92 | 173,47 | 174,20 | -1,99% | - |