32,141€
-0,49%
Echtzeitkurs GRUNDBESITZ-Europa
Bid:
Ask:
Aktienkurse zum GRUNDBESITZ-Europa Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 32,24 | 32,34 | 32,20 | 32,20 | -0,31% | - |
| 12.12.2025 | 32,27 | 32,30 | 32,22 | 32,30 | -0,09% | - |
| 11.12.2025 | 32,43 | 32,43 | 32,23 | 32,33 | 0,61% | - |
| 10.12.2025 | 32,13 | 32,15 | 32,04 | 32,13 | 0,10% | - |
| 09.12.2025 | 32,06 | 32,10 | 31,77 | 32,10 | 0,10% | - |
| 08.12.2025 | 31,94 | 32,14 | 31,90 | 32,07 | 0,73% | - |
| 05.12.2025 | 31,87 | 31,96 | 31,83 | 31,83 | 0,26% | - |
| 04.12.2025 | 31,71 | 31,84 | 31,71 | 31,75 | 0,29% | - |
| 03.12.2025 | 31,69 | 31,75 | 31,63 | 31,66 | 0,02% | - |
| 02.12.2025 | 31,60 | 31,69 | 31,56 | 31,66 | 0,47% | - |
| 01.12.2025 | 31,57 | 31,57 | 31,45 | 31,51 | -0,20% | - |
| 28.11.2025 | 31,37 | 31,57 | 31,24 | 31,57 | 0,65% | - |
| 27.11.2025 | 31,28 | 31,48 | 31,16 | 31,37 | 0,37% | - |
| 26.11.2025 | 31,16 | 31,28 | 31,06 | 31,25 | 0,00% | - |
| 25.11.2025 | 31,36 | 31,46 | 31,25 | 31,25 | -0,95% | - |
| 24.11.2025 | 31,86 | 31,89 | 31,53 | 31,55 | -1,05% | - |
| 21.11.2025 | 31,83 | 31,91 | 31,82 | 31,88 | 0,48% | - |
| 20.11.2025 | 31,73 | 31,79 | 31,73 | 31,73 | 0,11% | - |
| 19.11.2025 | 31,72 | 31,76 | 31,69 | 31,69 | 0,10% | - |
| 18.11.2025 | 31,66 | 31,66 | 31,61 | 31,66 | 0,16% | - |
| 17.11.2025 | 31,60 | 31,62 | 31,51 | 31,61 | -0,22% | - |
| 14.11.2025 | 31,65 | 31,73 | 31,65 | 31,68 | 0,64% | - |
| 13.11.2025 | 31,49 | 31,56 | 31,47 | 31,48 | -0,39% | - |
| 12.11.2025 | 31,78 | 31,83 | 31,56 | 31,61 | -0,40% | - |
| 11.11.2025 | 31,77 | 31,79 | 31,70 | 31,73 | -0,17% | - |
| 10.11.2025 | 31,84 | 31,86 | 31,78 | 31,79 | -0,01% | - |
| 07.11.2025 | 31,80 | 31,88 | 31,78 | 31,79 | 0,06% | - |
| 06.11.2025 | 31,74 | 31,78 | 31,73 | 31,77 | -0,17% | - |
| 05.11.2025 | 31,68 | 31,89 | 31,68 | 31,82 | -0,12% | - |
| 04.11.2025 | 31,91 | 31,98 | 31,84 | 31,86 | -1,47% | - |
| 03.11.2025 | 32,32 | 32,34 | 32,30 | 32,34 | -0,12% | - |
| 31.10.2025 | 32,39 | 32,39 | 32,38 | 32,38 | 0,02% | - |
| 30.10.2025 | 32,42 | 32,42 | 32,36 | 32,37 | -0,03% | - |
| 29.10.2025 | 32,51 | 32,51 | 32,32 | 32,38 | -0,60% | - |
| 28.10.2025 | 32,58 | 32,67 | 32,56 | 32,58 | -0,31% | - |
| 27.10.2025 | 32,64 | 32,75 | 32,64 | 32,68 | -0,26% | - |
| 24.10.2025 | 32,85 | 32,85 | 32,69 | 32,76 | -0,24% | - |
| 23.10.2025 | 32,82 | 32,86 | 32,82 | 32,84 | 1,81% | - |
| 22.10.2025 | 32,26 | 32,35 | 32,26 | 32,26 | 0,18% | - |
| 20.10.2025 | 32,35 | 32,38 | 32,20 | 32,20 | -0,42% | 303,00 |
| 17.10.2025 | 32,47 | 32,47 | 32,29 | 32,34 | -0,13% | - |
| 16.10.2025 | 32,38 | 32,40 | 32,31 | 32,38 | -0,77% | - |
| 15.10.2025 | 32,72 | 32,72 | 32,61 | 32,63 | -0,07% | - |
| 14.10.2025 | 32,71 | 32,88 | 32,62 | 32,65 | -0,83% | - |
| 13.10.2025 | 32,98 | 33,05 | 32,90 | 32,92 | 0,35% | - |
| 10.10.2025 | 32,24 | 32,84 | 32,23 | 32,81 | 3,57% | - |
| 09.10.2025 | 31,73 | 31,82 | 31,68 | 31,68 | 0,74% | - |
| 08.10.2025 | 31,45 | 31,50 | 31,43 | 31,44 | 0,87% | - |
| 07.10.2025 | 31,12 | 31,28 | 31,11 | 31,17 | 0,77% | - |
| 06.10.2025 | 31,10 | 31,40 | 30,93 | 30,93 | -0,82% | - |
| 03.10.2025 | 31,03 | 31,19 | 31,03 | 31,19 | 0,95% | - |
| 02.10.2025 | 30,89 | 31,00 | 30,86 | 30,89 | 0,56% | - |
| 01.10.2025 | 30,69 | 30,76 | 30,69 | 30,72 | -1,41% | - |
| 30.09.2025 | 31,17 | 31,28 | 31,16 | 31,16 | -2,02% | - |
| 29.09.2025 | 31,96 | 31,96 | 31,65 | 31,81 | -0,24% | - |
| 26.09.2025 | 31,98 | 32,08 | 31,83 | 31,88 | -0,46% | - |
| 25.09.2025 | 32,09 | 32,27 | 31,96 | 32,03 | -0,64% | - |
| 24.09.2025 | 32,37 | 32,48 | 32,24 | 32,24 | -1,12% | - |
| 23.09.2025 | 32,54 | 32,68 | 32,50 | 32,60 | -0,67% | - |
| 22.09.2025 | 32,88 | 32,88 | 32,72 | 32,82 | -0,80% | - |
| 19.09.2025 | 32,88 | 33,09 | 32,83 | 33,08 | 0,64% | - |
| 18.09.2025 | 32,87 | 32,95 | 32,79 | 32,87 | -0,17% | - |
| 17.09.2025 | 32,93 | 32,95 | 32,93 | 32,93 | -0,07% | - |
| 16.09.2025 | 33,06 | 33,09 | 32,94 | 32,95 | -0,41% | 36,00 |
| 15.09.2025 | 33,07 | 33,11 | 33,03 | 33,09 | -0,03% | - |
| 12.09.2025 | 33,07 | 33,12 | 33,07 | 33,10 | 0,00% | - |
| 11.09.2025 | 33,10 | 33,10 | 33,08 | 33,10 | -0,08% | - |
| 10.09.2025 | 33,12 | 33,13 | 33,12 | 33,12 | -0,16% | - |
| 09.09.2025 | 33,17 | 33,26 | 33,06 | 33,17 | 0,44% | - |
| 08.09.2025 | 33,08 | 33,09 | 33,03 | 33,03 | -0,07% | - |
| 05.09.2025 | 33,08 | 33,11 | 33,03 | 33,05 | -0,10% | - |
| 04.09.2025 | 33,11 | 33,22 | 32,99 | 33,08 | -0,06% | - |
| 03.09.2025 | 33,05 | 33,13 | 33,01 | 33,11 | 0,15% | - |
| 02.09.2025 | 33,17 | 33,18 | 33,03 | 33,05 | -0,35% | - |
| 01.09.2025 | 33,13 | 33,17 | 33,08 | 33,17 | 0,12% | - |
| 29.08.2025 | 33,12 | 33,13 | 33,08 | 33,13 | 0,05% | - |
| 28.08.2025 | 33,09 | 33,13 | 33,07 | 33,11 | 0,06% | 100,00 |
| 27.08.2025 | 33,12 | 33,13 | 33,04 | 33,09 | -0,09% | 340,00 |
| 26.08.2025 | 33,14 | 33,19 | 33,11 | 33,12 | -0,05% | - |
| 25.08.2025 | 33,14 | 33,31 | 33,12 | 33,14 | -0,01% | - |
| 22.08.2025 | 33,20 | 33,26 | 33,14 | 33,14 | -0,17% | - |
| 21.08.2025 | 33,32 | 33,41 | 33,15 | 33,20 | -0,37% | - |
| 20.08.2025 | 33,26 | 33,36 | 33,23 | 33,32 | 0,22% | - |
| 19.08.2025 | 33,20 | 33,28 | 33,15 | 33,25 | 0,16% | - |
| 18.08.2025 | 33,18 | 33,25 | 33,11 | 33,20 | 0,04% | - |
| 15.08.2025 | 33,33 | 33,39 | 33,16 | 33,18 | -0,44% | - |
| 14.08.2025 | 33,50 | 33,56 | 33,32 | 33,33 | -0,51% | 281,00 |
| 13.08.2025 | 33,39 | 33,56 | 33,38 | 33,50 | 0,33% | - |
| 12.08.2025 | 33,31 | 33,44 | 33,30 | 33,39 | 0,22% | 150,00 |
| 11.08.2025 | 33,29 | 33,43 | 33,29 | 33,31 | -0,28% | - |
| 08.08.2025 | 33,29 | 33,43 | 33,26 | 33,41 | 0,35% | 54,00 |
| 07.08.2025 | 33,25 | 33,39 | 33,12 | 33,29 | 0,11% | - |
| 06.08.2025 | 33,01 | 33,25 | 33,01 | 33,25 | 0,75% | - |
| 05.08.2025 | 33,20 | 33,37 | 32,94 | 33,01 | -0,58% | - |
| 04.08.2025 | 32,76 | 33,23 | 32,76 | 33,20 | 0,81% | - |
| 01.08.2025 | 33,14 | 33,24 | 32,91 | 32,93 | -0,61% | - |
| 31.07.2025 | 33,38 | 33,46 | 33,09 | 33,14 | -0,73% | - |
| 30.07.2025 | 33,19 | 33,45 | 33,08 | 33,38 | 0,57% | - |
| 29.07.2025 | 33,29 | 33,52 | 33,19 | 33,19 | -0,30% | 331,00 |
| 28.07.2025 | 33,18 | 33,30 | 33,11 | 33,29 | 0,33% | - |