119,030€
0,04%
Echtzeitkurs Xtrackers MSCI Europe UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 119,11 | 119,19 | 118,74 | 118,97 | -0,01% | 7,00 |
| 20.10.2026 | 118,16 | 119,17 | 118,01 | 118,98 | 0,61% | 4.088,00 |
| 19.10.2026 | 119,69 | 119,79 | 118,09 | 118,26 | -0,79% | 1.453,00 |
| 16.10.2026 | 119,55 | 119,98 | 118,77 | 119,20 | 0,02% | 1.172,00 |
| 15.10.2026 | 119,21 | 119,26 | 119,16 | 119,18 | 0,92% | - |
| 14.10.2026 | 118,11 | 118,83 | 117,92 | 118,09 | -0,03% | 6.687,00 |
| 13.10.2026 | 117,90 | 119,02 | 117,87 | 118,13 | 0,12% | 10.822,00 |
| 12.10.2026 | 117,92 | 118,32 | 117,69 | 117,99 | 0,32% | 920,00 |
| 09.10.2026 | 117,05 | 117,77 | 116,93 | 117,61 | 0,84% | 1.592,00 |
| 08.10.2026 | 116,84 | 116,91 | 115,78 | 116,63 | -0,51% | 2.411,00 |
| 07.10.2026 | 117,62 | 118,09 | 116,80 | 117,23 | -0,53% | 3.537,00 |
| 06.10.2026 | 117,94 | 118,90 | 117,71 | 117,85 | -0,04% | 3.566,00 |
| 05.10.2026 | 117,34 | 118,06 | 117,24 | 117,90 | 0,22% | 1.387,00 |
| 02.10.2026 | 116,59 | 117,66 | 116,53 | 117,64 | 0,90% | 5.421,00 |
| 01.10.2026 | 117,59 | 117,71 | 115,95 | 116,59 | -0,72% | 1.700,00 |
| 30.09.2026 | 118,93 | 119,33 | 117,32 | 117,43 | -1,01% | 1.508,00 |
| 29.09.2026 | 118,76 | 119,31 | 118,13 | 118,63 | -0,46% | 1.711,00 |
| 28.09.2026 | 118,63 | 119,70 | 118,47 | 119,18 | -0,04% | 13.138,00 |
| 25.09.2026 | 118,92 | 119,24 | 118,29 | 119,23 | 0,46% | 3.909,00 |
| 24.09.2026 | 118,18 | 119,06 | 117,90 | 118,68 | 0,18% | 987,00 |
| 23.09.2026 | 119,53 | 119,78 | 117,99 | 118,47 | -0,91% | 330,00 |
| 22.09.2026 | 119,16 | 119,74 | 118,58 | 119,56 | 0,28% | 2.035,00 |
| 21.09.2026 | 118,37 | 119,32 | 118,22 | 119,23 | 1,30% | 591,00 |
| 18.09.2026 | 118,99 | 119,05 | 117,42 | 117,70 | -0,98% | 9.228,00 |
| 17.09.2026 | 118,41 | 119,21 | 118,35 | 118,86 | 0,77% | 916,00 |
| 16.09.2026 | 117,87 | 118,45 | 117,39 | 117,95 | 0,25% | 1.757,00 |
| 15.09.2026 | 117,80 | 117,90 | 116,68 | 117,65 | -0,36% | 1.096,00 |
| 14.09.2026 | 117,91 | 118,57 | 117,64 | 118,08 | -0,28% | 3.433,00 |
| 11.09.2026 | 118,09 | 119,01 | 118,02 | 118,41 | 0,71% | 214,00 |
| 10.09.2026 | 118,71 | 118,97 | 117,55 | 117,57 | -0,78% | 1.845,00 |
| 09.09.2026 | 119,99 | 120,11 | 118,45 | 118,49 | -1,14% | 1.465,00 |
| 08.09.2026 | 120,20 | 120,63 | 119,79 | 119,86 | -0,48% | 438,00 |
| 07.09.2026 | 120,35 | 120,79 | 120,06 | 120,44 | -0,07% | 392,00 |
| 04.09.2026 | 120,62 | 120,72 | 120,16 | 120,52 | 0,04% | 1.823,00 |
| 03.09.2026 | 119,85 | 120,57 | 119,79 | 120,47 | 0,42% | 1.968,00 |
| 02.09.2026 | 119,61 | 120,18 | 119,21 | 119,97 | 0,25% | 481,00 |
| 01.09.2026 | 120,58 | 120,93 | 119,43 | 119,67 | -0,52% | 688,00 |
| 31.08.2026 | 121,22 | 121,51 | 120,21 | 120,30 | -0,83% | 502,00 |
| 28.08.2026 | 121,14 | 121,65 | 121,05 | 121,31 | 0,25% | 240,00 |
| 27.08.2026 | 122,09 | 122,09 | 120,59 | 121,01 | -0,51% | 1.192,00 |
| 26.08.2026 | 121,92 | 122,21 | 121,49 | 121,63 | -0,27% | 170,00 |
| 25.08.2026 | 121,69 | 122,06 | 121,57 | 121,96 | 0,41% | 1.496,00 |
| 24.08.2026 | 121,25 | 121,57 | 121,13 | 121,46 | 0,11% | 3.218,00 |
| 21.08.2026 | 120,69 | 121,47 | 120,61 | 121,33 | 0,70% | 1.045,00 |
| 20.08.2026 | 120,53 | 120,93 | 120,37 | 120,49 | -0,18% | 439,00 |
| 19.08.2026 | 120,84 | 121,37 | 120,64 | 120,71 | 7,84% | 85,00 |
| 05.05.2026 | 110,46 | 112,01 | 110,23 | 111,93 | 1,43% | 1.781,00 |
| 04.05.2026 | 112,03 | 112,28 | 109,81 | 110,35 | -1,42% | 838,00 |
| 30.04.2026 | 109,48 | 112,19 | 109,29 | 111,94 | 1,75% | 1.390,00 |
| 29.04.2026 | 111,06 | 111,16 | 109,63 | 110,01 | -0,60% | 859,00 |
| 28.04.2026 | 111,20 | 111,53 | 110,36 | 110,67 | -0,66% | 1.084,00 |
| 27.04.2026 | 111,57 | 112,24 | 111,11 | 111,41 | -0,55% | 2.345,00 |
| 24.04.2026 | 111,75 | 112,35 | 111,16 | 112,03 | 0,32% | 390,00 |
| 23.04.2026 | 111,42 | 112,39 | 110,65 | 111,67 | -0,29% | 781,00 |
| 22.04.2026 | 112,75 | 112,96 | 111,75 | 112,00 | 0,14% | 2.797,00 |
| 21.04.2026 | 113,83 | 113,91 | 111,79 | 111,84 | -1,58% | 1.547,00 |
| 20.04.2026 | 112,88 | 113,65 | 112,86 | 113,63 | 0,03% | 1.072,00 |
| 17.04.2026 | 112,44 | 114,29 | 112,22 | 113,60 | 1,16% | 227,00 |
| 16.04.2026 | 112,79 | 113,13 | 112,14 | 112,30 | -0,20% | 976,00 |
| 15.04.2026 | 112,62 | 113,20 | 112,14 | 112,52 | -0,44% | 149,00 |
| 14.04.2026 | 112,15 | 113,13 | 112,12 | 113,02 | 0,62% | 852,00 |
| 13.04.2026 | 110,83 | 112,33 | 110,83 | 112,32 | 0,43% | 312,00 |
| 10.04.2026 | 111,81 | 112,53 | 111,54 | 111,84 | 0,07% | 1.222,00 |
| 09.04.2026 | 111,55 | 112,01 | 110,79 | 111,76 | -0,19% | 1.565,00 |
| 08.04.2026 | 111,43 | 113,27 | 111,07 | 111,97 | 3,12% | 1.764,00 |
| 07.04.2026 | 108,44 | 109,47 | 107,21 | 108,58 | -0,20% | 2.831,00 |
| 02.04.2026 | 106,93 | 108,99 | 106,89 | 108,80 | -0,06% | 391,00 |
| 01.04.2026 | 107,64 | 109,11 | 107,62 | 108,86 | 1,36% | 24.400,00 |
| 31.03.2026 | 105,95 | 107,40 | 105,44 | 107,40 | 2,15% | 50,00 |
| 30.03.2026 | 104,02 | 105,91 | 103,99 | 105,14 | 1,22% | 2.017,00 |
| 27.03.2026 | 105,63 | 105,69 | 103,87 | 103,87 | -1,14% | 1.229,00 |
| 26.03.2026 | 106,03 | 106,30 | 104,99 | 105,07 | -1,50% | 391,00 |
| 25.03.2026 | 106,03 | 107,08 | 105,72 | 106,67 | 0,71% | 842,00 |
| 24.03.2026 | 104,59 | 105,92 | 103,98 | 105,92 | 0,55% | 857,00 |
| 23.03.2026 | 102,53 | 106,51 | 101,63 | 105,34 | 1,67% | 656,00 |
| 20.03.2026 | 106,41 | 107,10 | 103,05 | 103,61 | -2,60% | 652,00 |
| 19.03.2026 | 107,43 | 107,56 | 105,54 | 106,38 | -1,21% | 3.665,00 |
| 18.03.2026 | 110,11 | 110,22 | 107,65 | 107,68 | -1,55% | 1.559,00 |
| 17.03.2026 | 108,61 | 110,03 | 108,55 | 109,37 | 0,24% | 1.383,00 |
| 16.03.2026 | 108,99 | 109,46 | 107,99 | 109,11 | 0,90% | 1.274,00 |
| 13.03.2026 | 108,79 | 109,79 | 107,69 | 108,14 | -0,59% | 1.606,00 |
| 12.03.2026 | 108,62 | 109,65 | 108,25 | 108,78 | -0,66% | 817,00 |
| 11.03.2026 | 109,91 | 109,97 | 108,81 | 109,50 | -0,23% | 699,00 |
| 10.03.2026 | 109,11 | 110,74 | 109,07 | 109,75 | 0,29% | 3.615,00 |
| 09.03.2026 | 106,37 | 109,78 | 105,94 | 109,43 | 0,47% | 817,00 |
| 06.03.2026 | 110,31 | 110,46 | 107,73 | 108,92 | -0,84% | 1.063,00 |
| 05.03.2026 | 110,91 | 112,03 | 109,28 | 109,84 | -1,66% | 2.172,00 |
| 04.03.2026 | 109,61 | 111,77 | 109,40 | 111,69 | 1,04% | 1.049,00 |
| 03.03.2026 | 112,19 | 112,27 | 108,96 | 110,54 | -2,43% | 3.801,00 |
| 02.03.2026 | 112,97 | 113,60 | 112,47 | 113,29 | -1,03% | 3.343,00 |
| 27.02.2026 | 114,87 | 115,34 | 114,36 | 114,47 | -0,39% | 388,00 |
| 26.02.2026 | 114,72 | 115,14 | 114,43 | 114,92 | -0,08% | 1.102,00 |
| 25.02.2026 | 114,29 | 115,05 | 114,29 | 115,01 | 0,59% | 672,00 |
| 24.02.2026 | 113,90 | 114,48 | 113,47 | 114,33 | 0,45% | 2.049,00 |
| 23.02.2026 | 113,86 | 114,43 | 113,56 | 113,82 | -0,55% | 445,00 |
| 20.02.2026 | 113,68 | 114,72 | 113,49 | 114,45 | 0,77% | 641,00 |
| 19.02.2026 | 114,04 | 114,13 | 113,12 | 113,57 | -0,32% | 2.642,00 |
| 18.02.2026 | 113,04 | 114,14 | 112,88 | 113,94 | 0,97% | 1.004,00 |
| 17.02.2026 | 111,92 | 113,02 | 111,76 | 112,85 | 0,52% | 917,00 |
| 16.02.2026 | 112,00 | 112,45 | 112,00 | 112,27 | 0,29% | 395,00 |