£132,118
-0,88%
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 | 132,91 | 132,99 | 130,87 | 132,34 | -0,72% | - |
| 19.12.2024 | 133,27 | 133,68 | 119,84 | 133,29 | -1,38% | - |
| 18.12.2024 | 135,37 | 135,57 | 135,02 | 135,16 | 0,00% | - |
| 17.12.2024 | 134,97 | 135,46 | 134,81 | 135,17 | -0,54% | - |
| 16.12.2024 | 136,27 | 137,02 | 135,75 | 135,90 | -0,48% | - |
| 13.12.2024 | 136,67 | 137,06 | 136,45 | 136,56 | 0,03% | - |
| 12.12.2024 | 136,38 | 136,79 | 121,06 | 136,52 | 0,25% | - |
| 11.12.2024 | 135,56 | 136,51 | 135,53 | 136,19 | 0,13% | - |
| 10.12.2024 | 136,56 | 136,90 | 135,96 | 136,01 | -0,81% | - |
| 09.12.2024 | 137,44 | 137,63 | 136,97 | 137,12 | -0,03% | - |
| 06.12.2024 | 136,66 | 137,41 | 136,62 | 137,15 | 0,26% | - |
| 05.12.2024 | 135,73 | 136,80 | 135,66 | 136,80 | 0,58% | - |
| 04.12.2024 | 135,75 | 136,29 | 135,50 | 136,02 | 0,15% | - |
| 03.12.2024 | 135,11 | 136,05 | 122,03 | 135,81 | 0,72% | - |
| 02.12.2024 | 133,24 | 135,04 | 120,87 | 134,84 | 0,37% | - |
| 29.11.2024 | 133,13 | 134,36 | 133,10 | 134,33 | 0,47% | - |
| 28.11.2024 | 134,14 | 134,37 | 133,52 | 133,70 | 0,24% | - |
| 27.11.2024 | 133,53 | 133,70 | 132,95 | 133,38 | -0,45% | - |
| 26.11.2024 | 133,94 | 134,68 | 133,71 | 133,99 | -0,60% | - |
| 25.11.2024 | 135,06 | 135,48 | 134,30 | 134,80 | 0,54% | - |
| 22.11.2024 | 133,67 | 134,23 | 132,47 | 134,08 | 0,97% | - |
| 21.11.2024 | 132,19 | 132,89 | 131,50 | 132,79 | 0,54% | - |
| 20.11.2024 | 133,21 | 133,22 | 131,86 | 132,08 | -0,44% | - |
| 19.11.2024 | 133,15 | 133,64 | 131,61 | 132,66 | -0,43% | - |
| 18.11.2024 | 133,17 | 133,55 | 132,60 | 133,24 | 0,01% | - |
| 15.11.2024 | 132,91 | 134,04 | 132,86 | 133,22 | -0,50% | - |
| 14.11.2024 | 133,04 | 133,96 | 132,49 | 133,89 | 1,35% | - |
| 13.11.2024 | 132,37 | 132,83 | 131,56 | 132,11 | -0,32% | - |
| 12.11.2024 | 133,71 | 133,79 | 132,43 | 132,54 | -1,42% | - |
| 11.11.2024 | 134,43 | 134,94 | 133,98 | 134,44 | 0,72% | - |
| 08.11.2024 | 134,83 | 134,87 | 112,12 | 133,49 | -0,77% | - |
| 07.11.2024 | 133,83 | 135,14 | 133,83 | 134,52 | 0,46% | - |
| 06.11.2024 | 135,27 | 137,62 | 89,46 | 133,90 | -1,41% | - |
| 05.11.2024 | 136,00 | 136,24 | 111,03 | 135,81 | -0,23% | - |
| 04.11.2024 | 136,31 | 137,08 | 136,10 | 136,13 | -0,06% | - |
| 01.11.2024 | 135,73 | 136,45 | 135,65 | 136,21 | 0,57% | - |
| 31.10.2024 | 134,92 | 135,45 | 134,65 | 135,44 | -0,28% | - |
| 30.10.2024 | 136,37 | 136,59 | 135,34 | 135,81 | -0,80% | - |
| 29.10.2024 | 138,66 | 138,78 | 124,42 | 136,91 | -0,93% | - |
| 28.10.2024 | 138,12 | 138,26 | 137,18 | 138,20 | 0,50% | - |
| 25.10.2024 | 137,34 | 137,89 | 137,25 | 137,51 | -0,01% | - |
| 24.10.2024 | 137,83 | 138,48 | 137,52 | 137,52 | 0,09% | - |
| 23.10.2024 | 137,08 | 137,84 | 136,82 | 137,40 | -0,33% | - |
| 22.10.2024 | 138,18 | 138,21 | 137,08 | 137,86 | -0,20% | - |
| 21.10.2024 | 138,54 | 139,36 | 138,13 | 138,13 | -0,63% | - |
| 18.10.2024 | 138,10 | 139,03 | 138,10 | 139,00 | 0,16% | - |
| 17.10.2024 | 138,28 | 139,05 | 138,22 | 138,77 | 0,48% | - |
| 16.10.2024 | 137,55 | 138,35 | 137,26 | 138,11 | 0,03% | - |
| 15.10.2024 | 139,74 | 139,94 | 138,04 | 138,08 | -1,10% | - |
| 14.10.2024 | 139,06 | 139,81 | 138,85 | 139,61 | 0,42% | - |
| 11.10.2024 | 138,49 | 139,17 | 138,06 | 139,03 | 0,50% | - |
| 10.10.2024 | 138,09 | 138,63 | 137,98 | 138,34 | -0,12% | - |
| 09.10.2024 | 137,93 | 138,52 | 137,52 | 138,51 | 0,58% | - |
| 08.10.2024 | 137,50 | 137,95 | 137,20 | 137,71 | -0,57% | - |
| 07.10.2024 | 138,42 | 138,92 | 137,52 | 138,49 | 0,46% | - |
| 04.10.2024 | 137,60 | 138,35 | 137,40 | 137,85 | 0,11% | - |
| 03.10.2024 | 138,35 | 139,01 | 137,57 | 137,71 | -0,03% | - |
| 02.10.2024 | 137,91 | 138,25 | 137,23 | 137,75 | 0,06% | - |
| 01.10.2024 | 139,02 | 139,10 | 123,95 | 137,66 | -0,65% | - |
| 30.09.2024 | 139,94 | 140,08 | 138,55 | 138,56 | -1,19% | - |
| 27.09.2024 | 139,63 | 140,31 | 139,45 | 140,23 | 0,57% | - |
| 26.09.2024 | 139,80 | 140,10 | 139,16 | 139,44 | 0,98% | - |
| 25.09.2024 | 137,35 | 138,69 | 137,35 | 138,08 | 0,15% | - |
| 24.09.2024 | 138,09 | 138,49 | 137,28 | 137,88 | 0,60% | - |
| 23.09.2024 | 137,44 | 137,53 | 136,83 | 137,05 | -0,34% | - |
| 20.09.2024 | 138,77 | 138,85 | 137,29 | 137,52 | -1,36% | - |
| 19.09.2024 | 139,26 | 139,85 | 138,66 | 139,42 | 1,08% | - |
| 18.09.2024 | 138,91 | 138,97 | 137,64 | 137,93 | -0,85% | - |
| 17.09.2024 | 138,53 | 139,33 | 138,52 | 139,11 | 0,78% | - |
| 16.09.2024 | 138,07 | 138,70 | 137,98 | 138,04 | -0,30% | - |
| 13.09.2024 | 137,71 | 138,74 | 137,70 | 138,46 | 0,68% | - |
| 12.09.2024 | 137,98 | 138,30 | 137,19 | 137,53 | 0,59% | - |
| 11.09.2024 | 136,66 | 137,28 | 136,23 | 136,72 | 0,17% | - |
| 10.09.2024 | 136,89 | 137,46 | 122,69 | 136,49 | -0,45% | - |
| 09.09.2024 | 136,92 | 137,37 | 136,78 | 137,10 | 0,77% | - |
| 06.09.2024 | 136,86 | 137,62 | 136,05 | 136,05 | -0,86% | - |
| 05.09.2024 | 137,45 | 138,25 | 137,23 | 137,23 | -0,46% | - |
| 04.09.2024 | 137,27 | 138,22 | 113,05 | 137,85 | -1,12% | - |
| 03.09.2024 | 140,73 | 140,94 | 139,32 | 139,41 | -0,73% | - |
| 02.09.2024 | 140,34 | 140,48 | 126,01 | 140,44 | 0,10% | - |
| 30.08.2024 | 140,04 | 140,66 | 139,95 | 140,30 | 0,20% | - |
| 29.08.2024 | 138,94 | 140,12 | 138,94 | 140,03 | 0,66% | - |
| 28.08.2024 | 138,90 | 139,38 | 138,69 | 139,11 | 0,23% | - |
| 27.08.2024 | 139,25 | 139,30 | 138,49 | 138,80 | -0,23% | - |
| 26.08.2024 | 139,05 | 139,31 | 138,88 | 139,12 | 0,04% | - |
| 23.08.2024 | 138,92 | 139,24 | 138,68 | 139,06 | 0,16% | - |
| 22.08.2024 | 138,91 | 139,44 | 138,77 | 138,84 | -0,08% | - |
| 21.08.2024 | 138,82 | 139,23 | 138,57 | 138,94 | 0,25% | - |
| 20.08.2024 | 139,48 | 139,62 | 138,51 | 138,59 | -0,35% | - |
| 19.08.2024 | 138,00 | 139,26 | 138,00 | 139,08 | 0,67% | - |
| 16.08.2024 | 138,56 | 138,59 | 137,70 | 138,16 | -0,09% | - |
| 15.08.2024 | 137,47 | 138,50 | 136,96 | 138,28 | 0,98% | - |
| 14.08.2024 | 136,85 | 137,63 | 136,51 | 136,94 | 0,99% | - |
| 13.08.2024 | 135,51 | 135,69 | 134,55 | 135,59 | 0,40% | - |
| 12.08.2024 | 135,87 | 136,04 | 134,94 | 135,05 | -0,14% | - |
| 09.08.2024 | 134,88 | 135,73 | 134,65 | 135,25 | 0,43% | - |
| 08.08.2024 | 134,35 | 135,46 | 133,72 | 134,67 | -0,13% | - |
| 07.08.2024 | 133,65 | 135,29 | 121,60 | 134,85 | 1,42% | - |
| 06.08.2024 | 133,20 | 133,55 | 119,56 | 132,96 | 0,37% | - |
| 05.08.2024 | 131,91 | 132,88 | 130,37 | 132,46 | -1,25% | - |