33,330€
-0,27%
Echtzeitkurs GRUNDBESITZ-Europa
Bid:
Ask:
Aktienkurse zum GRUNDBESITZ-Europa Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 33,42 | 33,42 | 32,98 | 33,33 | -0,27% | 300,00 |
| 29.05.2025 | 33,39 | 33,42 | 32,89 | 33,42 | 0,10% | - |
| 28.05.2025 | 33,32 | 33,40 | 32,82 | 33,39 | 0,19% | 300,00 |
| 27.05.2025 | 32,92 | 33,45 | 32,41 | 33,32 | 1,23% | 300,00 |
| 26.05.2025 | 32,78 | 32,92 | 32,41 | 32,92 | 0,43% | - |
| 23.05.2025 | 32,77 | 32,85 | 32,41 | 32,78 | 0,01% | - |
| 22.05.2025 | 32,53 | 33,02 | 32,34 | 32,77 | 0,74% | - |
| 21.05.2025 | 32,44 | 32,59 | 32,34 | 32,53 | 0,29% | - |
| 20.05.2025 | 32,45 | 32,49 | 32,38 | 32,44 | -0,03% | - |
| 19.05.2025 | 32,39 | 32,50 | 32,30 | 32,45 | 0,19% | - |
| 16.05.2025 | 32,54 | 32,55 | 32,35 | 32,39 | -0,46% | - |
| 15.05.2025 | 32,52 | 32,57 | 32,37 | 32,54 | 0,04% | - |
| 14.05.2025 | 32,44 | 32,60 | 32,27 | 32,52 | 0,26% | 977,00 |
| 13.05.2025 | 32,32 | 32,60 | 32,32 | 32,44 | -0,45% | - |
| 12.05.2025 | 32,32 | 32,59 | 32,32 | 32,59 | 0,12% | - |
| 09.05.2025 | 32,32 | 32,56 | 32,32 | 32,55 | 0,56% | - |
| 08.05.2025 | 32,24 | 32,47 | 32,20 | 32,37 | 0,44% | - |
| 07.05.2025 | 32,26 | 32,27 | 32,21 | 32,22 | -0,16% | - |
| 06.05.2025 | 32,28 | 32,37 | 32,19 | 32,27 | -0,06% | 200,00 |
| 05.05.2025 | 31,90 | 32,35 | 31,83 | 32,29 | 0,12% | - |
| 02.05.2025 | 31,89 | 32,29 | 31,83 | 32,26 | 0,29% | - |
| 30.04.2025 | 31,89 | 32,19 | 31,89 | 32,16 | 0,00% | - |
| 29.04.2025 | 31,89 | 32,20 | 31,81 | 32,16 | 0,94% | - |
| 28.04.2025 | 31,68 | 31,90 | 31,68 | 31,86 | 0,03% | - |
| 25.04.2025 | 31,81 | 31,86 | 31,79 | 31,86 | 0,06% | 350,00 |
| 24.04.2025 | 31,66 | 31,87 | 31,66 | 31,84 | 0,18% | 177,00 |
| 23.04.2025 | 31,49 | 31,83 | 31,41 | 31,78 | 0,01% | - |
| 22.04.2025 | 31,48 | 31,80 | 31,48 | 31,78 | 0,36% | 70,00 |
| 17.04.2025 | 31,48 | 31,80 | 31,48 | 31,66 | 0,47% | - |
| 16.04.2025 | 31,47 | 31,62 | 31,39 | 31,52 | 0,10% | 753,00 |
| 15.04.2025 | 31,47 | 31,61 | 31,41 | 31,48 | 0,05% | - |
| 14.04.2025 | 32,23 | 32,23 | 31,35 | 31,47 | -0,26% | - |
| 11.04.2025 | 30,88 | 31,71 | 30,73 | 31,55 | 1,15% | - |
| 10.04.2025 | 31,16 | 31,70 | 31,16 | 31,19 | 0,09% | - |
| 09.04.2025 | 31,04 | 31,16 | 30,96 | 31,16 | 0,37% | - |
| 08.04.2025 | 31,03 | 31,33 | 30,99 | 31,05 | 0,06% | - |
| 07.04.2025 | 31,50 | 31,76 | 30,91 | 31,03 | -1,51% | 1.733,00 |
| 04.04.2025 | 31,49 | 31,79 | 31,48 | 31,50 | -0,19% | - |
| 03.04.2025 | 31,61 | 31,79 | 31,41 | 31,56 | -0,13% | - |
| 02.04.2025 | 31,65 | 31,79 | 31,59 | 31,61 | -0,11% | 50,00 |
| 01.04.2025 | 31,75 | 31,79 | 31,64 | 31,64 | -0,35% | 250,00 |
| 31.03.2025 | 31,86 | 31,86 | 31,70 | 31,75 | -0,32% | 30,00 |
| 28.03.2025 | 31,84 | 31,88 | 31,70 | 31,86 | 0,06% | - |
| 27.03.2025 | 31,91 | 31,93 | 31,76 | 31,84 | -0,22% | 170,00 |
| 26.03.2025 | 31,80 | 31,91 | 31,77 | 31,91 | 0,33% | - |
| 25.03.2025 | 31,91 | 31,91 | 31,75 | 31,80 | -0,09% | - |
| 24.03.2025 | 31,77 | 31,83 | 31,73 | 31,83 | 0,21% | - |
| 21.03.2025 | 31,79 | 31,82 | 31,69 | 31,76 | -0,14% | - |
| 20.03.2025 | 31,72 | 31,96 | 31,69 | 31,81 | 0,23% | - |
| 19.03.2025 | 31,60 | 31,79 | 31,60 | 31,73 | 0,29% | - |
| 18.03.2025 | 31,77 | 32,05 | 31,61 | 31,64 | -0,42% | - |
| 17.03.2025 | 32,01 | 32,33 | 31,70 | 31,77 | -0,66% | 603,00 |
| 14.03.2025 | 31,98 | 32,32 | 31,94 | 31,99 | -0,20% | - |
| 13.03.2025 | 32,26 | 32,32 | 32,05 | 32,05 | -0,62% | - |
| 12.03.2025 | 32,22 | 32,34 | 32,14 | 32,25 | 0,16% | 150,00 |
| 11.03.2025 | 32,11 | 32,33 | 32,11 | 32,20 | 0,06% | 55,00 |
| 10.03.2025 | 32,29 | 32,31 | 32,10 | 32,18 | -0,21% | - |
| 07.03.2025 | 31,87 | 32,25 | 31,56 | 32,25 | 0,73% | - |
| 06.03.2025 | 32,27 | 32,36 | 31,95 | 32,01 | -0,79% | - |
| 05.03.2025 | 32,35 | 32,37 | 32,26 | 32,27 | -0,23% | 85,00 |
| 04.03.2025 | 31,68 | 32,41 | 31,68 | 32,35 | 1,06% | 205,00 |
| 03.03.2025 | 32,31 | 32,48 | 32,01 | 32,01 | -0,94% | - |
| 28.02.2025 | 32,48 | 32,52 | 32,30 | 32,31 | -0,51% | 720,00 |
| 27.02.2025 | 32,57 | 32,57 | 32,30 | 32,48 | -0,28% | 200,00 |
| 26.02.2025 | 32,47 | 32,61 | 32,31 | 32,57 | 0,26% | - |
| 25.02.2025 | 32,51 | 32,61 | 32,39 | 32,48 | -0,29% | - |
| 24.02.2025 | 32,44 | 32,70 | 32,44 | 32,58 | 0,36% | 100,00 |
| 21.02.2025 | 32,63 | 32,69 | 32,45 | 32,46 | -0,57% | - |
| 20.02.2025 | 32,65 | 32,68 | 32,45 | 32,65 | -0,02% | - |
| 19.02.2025 | 32,68 | 32,76 | 32,58 | 32,65 | -0,17% | - |
| 18.02.2025 | 32,66 | 32,74 | 32,49 | 32,71 | 0,18% | - |
| 17.02.2025 | 32,45 | 32,71 | 32,34 | 32,65 | 0,62% | - |
| 14.02.2025 | 32,58 | 32,67 | 32,30 | 32,45 | -0,46% | 26,00 |
| 13.02.2025 | 32,50 | 32,64 | 32,44 | 32,60 | 0,40% | - |
| 12.02.2025 | 32,50 | 32,59 | 32,37 | 32,47 | -0,08% | - |
| 11.02.2025 | 32,48 | 32,64 | 32,48 | 32,50 | 0,08% | 200,00 |
| 10.02.2025 | 32,45 | 32,57 | 32,37 | 32,47 | -0,06% | - |
| 07.02.2025 | 32,25 | 32,58 | 32,25 | 32,49 | 0,71% | - |
| 06.02.2025 | 32,40 | 32,48 | 32,20 | 32,26 | -0,43% | - |
| 05.02.2025 | 32,27 | 32,44 | 32,27 | 32,40 | 0,41% | - |
| 04.02.2025 | 32,25 | 32,27 | 32,13 | 32,27 | 0,12% | - |
| 03.02.2025 | 32,18 | 32,25 | 32,06 | 32,23 | 0,16% | - |
| 31.01.2025 | 32,23 | 32,40 | 32,15 | 32,18 | -0,16% | - |
| 30.01.2025 | 32,26 | 32,35 | 32,19 | 32,23 | 0,08% | - |
| 29.01.2025 | 32,20 | 32,38 | 32,17 | 32,20 | -0,12% | - |
| 28.01.2025 | 32,14 | 32,38 | 32,12 | 32,24 | 0,34% | 443,00 |
| 27.01.2025 | 32,25 | 32,29 | 32,13 | 32,13 | -0,35% | 100,00 |
| 24.01.2025 | 32,22 | 32,30 | 32,20 | 32,25 | 0,00% | 352,00 |
| 23.01.2025 | 32,16 | 32,29 | 32,09 | 32,24 | 0,27% | - |
| 22.01.2025 | 31,95 | 32,16 | 31,91 | 32,16 | 0,66% | 110,00 |
| 21.01.2025 | 32,00 | 32,09 | 31,78 | 31,95 | -0,15% | - |
| 20.01.2025 | 32,06 | 32,23 | 31,99 | 32,00 | -0,19% | - |
| 17.01.2025 | 31,62 | 32,10 | 31,51 | 32,06 | 1,34% | - |
| 16.01.2025 | 31,49 | 31,63 | 31,28 | 31,63 | 0,44% | - |
| 15.01.2025 | 30,90 | 31,49 | 30,89 | 31,49 | 1,92% | 791,00 |
| 14.01.2025 | 30,93 | 30,98 | 30,80 | 30,90 | -0,05% | - |
| 13.01.2025 | 30,92 | 31,00 | 30,88 | 30,92 | 0,01% | - |
| 10.01.2025 | 30,93 | 30,94 | 30,81 | 30,91 | -0,05% | - |
| 09.01.2025 | 30,88 | 31,18 | 30,80 | 30,93 | 0,00% | - |
| 08.01.2025 | 30,80 | 30,93 | 30,75 | 30,93 | 0,33% | - |