33,262€
0,13%
Echtzeitkurs GRUNDBESITZ-Europa
Bid:
Ask:
Aktienkurse zum GRUNDBESITZ-Europa Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 33,22 | 33,28 | 33,14 | 33,25 | 0,09% | - |
| 16.07.2025 | 33,48 | 33,52 | 32,92 | 33,22 | -0,78% | - |
| 15.07.2025 | 33,54 | 33,59 | 33,47 | 33,48 | -0,17% | - |
| 14.07.2025 | 33,56 | 33,72 | 33,51 | 33,54 | -0,06% | - |
| 11.07.2025 | 33,77 | 33,85 | 33,56 | 33,56 | -0,57% | - |
| 10.07.2025 | 33,72 | 33,86 | 33,72 | 33,75 | 0,09% | - |
| 09.07.2025 | 33,75 | 33,86 | 33,70 | 33,72 | -0,14% | - |
| 08.07.2025 | 33,75 | 33,84 | 33,74 | 33,77 | -0,46% | 100,00 |
| 07.07.2025 | 33,88 | 33,95 | 33,81 | 33,93 | 0,15% | - |
| 04.07.2025 | 34,10 | 34,17 | 33,83 | 33,88 | -0,66% | - |
| 03.07.2025 | 34,03 | 34,10 | 33,81 | 34,10 | 0,23% | - |
| 02.07.2025 | 33,71 | 34,04 | 33,71 | 34,02 | 0,93% | 253,00 |
| 01.07.2025 | 33,83 | 33,91 | 33,71 | 33,71 | -0,37% | - |
| 30.06.2025 | 33,82 | 33,93 | 33,61 | 33,83 | 0,05% | - |
| 27.06.2025 | 33,77 | 34,14 | 33,68 | 33,82 | 0,12% | - |
| 26.06.2025 | 33,96 | 34,09 | 33,76 | 33,77 | -0,54% | - |
| 25.06.2025 | 33,87 | 34,11 | 33,81 | 33,96 | 0,25% | - |
| 24.06.2025 | 34,01 | 34,09 | 33,87 | 33,87 | -0,35% | 270,00 |
| 23.06.2025 | 33,73 | 34,02 | 33,52 | 33,99 | 0,76% | - |
| 20.06.2025 | 33,69 | 33,78 | 33,44 | 33,73 | 0,11% | - |
| 19.06.2025 | 33,74 | 33,76 | 33,16 | 33,69 | -0,15% | - |
| 18.06.2025 | 33,61 | 33,74 | 33,09 | 33,74 | 0,39% | 596,00 |
| 17.06.2025 | 33,75 | 33,80 | 33,53 | 33,61 | -0,41% | - |
| 16.06.2025 | 32,95 | 33,75 | 32,95 | 33,75 | 2,41% | - |
| 13.06.2025 | 33,09 | 33,56 | 32,81 | 32,95 | -0,40% | - |
| 12.06.2025 | 33,71 | 33,71 | 33,06 | 33,09 | -1,69% | - |
| 11.06.2025 | 33,60 | 33,79 | 33,37 | 33,65 | 0,17% | - |
| 10.06.2025 | 33,80 | 33,80 | 33,52 | 33,60 | -0,58% | - |
| 09.06.2025 | 33,79 | 33,83 | 33,74 | 33,80 | -0,08% | - |
| 06.06.2025 | 33,56 | 33,83 | 33,55 | 33,82 | 0,79% | 25,00 |
| 05.06.2025 | 33,33 | 33,61 | 33,00 | 33,56 | 0,70% | - |
| 04.06.2025 | 33,54 | 33,55 | 33,24 | 33,33 | -0,64% | - |
| 03.06.2025 | 33,89 | 33,92 | 33,50 | 33,54 | -1,04% | - |
| 02.06.2025 | 33,34 | 34,83 | 33,06 | 33,89 | 1,66% | - |
| 30.05.2025 | 33,42 | 33,42 | 32,98 | 33,34 | -0,25% | 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% | - |