£145,548
0,13%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 144,33 | 145,68 | 144,28 | 145,61 | 0,17% | - |
| 27.02.2025 | 145,42 | 146,18 | 119,46 | 145,37 | -1,10% | - |
| 26.02.2025 | 146,56 | 147,28 | 146,42 | 146,98 | 0,86% | - |
| 25.02.2025 | 144,80 | 146,63 | 144,74 | 145,73 | 0,15% | - |
| 24.02.2025 | 146,32 | 146,35 | 144,94 | 145,51 | 0,03% | - |
| 21.02.2025 | 145,06 | 145,88 | 144,94 | 145,47 | 0,33% | - |
| 20.02.2025 | 145,38 | 145,50 | 144,74 | 144,99 | 0,12% | - |
| 19.02.2025 | 146,22 | 146,42 | 144,81 | 144,82 | -1,21% | - |
| 18.02.2025 | 146,26 | 146,75 | 145,79 | 146,58 | 0,16% | - |
| 17.02.2025 | 145,71 | 146,38 | 145,71 | 146,35 | 0,41% | - |
| 14.02.2025 | 146,18 | 146,39 | 131,37 | 145,75 | -0,29% | - |
| 13.02.2025 | 146,08 | 146,31 | 130,73 | 146,17 | 0,85% | - |
| 12.02.2025 | 144,83 | 150,89 | 143,80 | 144,93 | 0,23% | - |
| 11.02.2025 | 144,35 | 144,72 | 144,17 | 144,60 | 0,27% | - |
| 10.02.2025 | 143,23 | 144,22 | 143,22 | 144,21 | 0,66% | - |
| 07.02.2025 | 144,12 | 144,49 | 128,25 | 143,27 | -0,70% | - |
| 06.02.2025 | 142,68 | 144,43 | 142,64 | 144,28 | 1,66% | - |
| 05.02.2025 | 140,91 | 141,94 | 140,91 | 141,92 | 0,38% | - |
| 04.02.2025 | 140,92 | 141,51 | 140,09 | 141,38 | 0,57% | - |
| 03.02.2025 | 139,66 | 141,14 | 105,17 | 140,58 | -1,72% | - |
| 31.01.2025 | 143,30 | 143,58 | 142,97 | 143,03 | 0,10% | - |
| 30.01.2025 | 142,18 | 142,89 | 141,93 | 142,89 | 0,76% | - |
| 29.01.2025 | 141,77 | 142,20 | 141,44 | 141,81 | 0,38% | - |
| 28.01.2025 | 141,11 | 141,76 | 127,20 | 141,27 | 0,01% | - |
| 27.01.2025 | 139,79 | 141,38 | 114,99 | 141,26 | 0,06% | - |
| 24.01.2025 | 142,28 | 142,54 | 141,15 | 141,17 | -0,31% | - |
| 23.01.2025 | 141,27 | 141,63 | 141,07 | 141,61 | 0,11% | - |
| 22.01.2025 | 141,18 | 142,05 | 127,20 | 141,46 | 0,40% | - |
| 21.01.2025 | 140,26 | 140,91 | 140,11 | 140,90 | 0,27% | - |
| 20.01.2025 | 140,32 | 140,98 | 139,58 | 140,53 | 0,22% | - |
| 17.01.2025 | 139,78 | 140,43 | 139,73 | 140,21 | 1,03% | - |
| 16.01.2025 | 139,07 | 139,32 | 137,69 | 138,79 | 0,85% | - |
| 15.01.2025 | 136,24 | 138,13 | 135,93 | 137,62 | 1,17% | - |
| 14.01.2025 | 136,63 | 137,11 | 135,90 | 136,03 | 0,27% | - |
| 13.01.2025 | 136,02 | 136,07 | 135,21 | 135,67 | -0,47% | - |
| 10.01.2025 | 137,17 | 137,49 | 136,22 | 136,31 | -0,71% | - |
| 09.01.2025 | 136,40 | 137,42 | 136,26 | 137,28 | 0,91% | - |
| 08.01.2025 | 135,45 | 136,50 | 135,42 | 136,04 | 0,08% | - |
| 07.01.2025 | 135,22 | 136,00 | 134,94 | 135,93 | 0,20% | - |
| 06.01.2025 | 134,51 | 135,67 | 121,45 | 135,65 | 1,35% | - |
| 03.01.2025 | 134,52 | 134,65 | 120,55 | 133,84 | -0,57% | - |
| 02.01.2025 | 133,16 | 134,90 | 121,25 | 134,61 | 1,14% | - |
| 30.12.2024 | 133,03 | 133,49 | 132,79 | 133,09 | -0,07% | - |
| 27.12.2024 | 132,71 | 133,89 | 132,70 | 133,18 | 0,37% | - |
| 23.12.2024 | 132,01 | 133,01 | 131,80 | 132,69 | 0,26% | - |
| 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% | - |