88,285€
-0,97%
Echtzeitkurs Xtrackers MSCI Europe UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 88,44 | 88,84 | 87,46 | 88,36 | -0,89% | 155,00 |
| 19.12.2024 | 89,27 | 90,08 | 89,06 | 89,15 | -0,27% | 60,00 |
| 18.12.2024 | 90,60 | 90,86 | 89,32 | 89,39 | -1,37% | 16,00 |
| 17.12.2024 | 90,62 | 90,86 | 90,34 | 90,63 | -0,15% | 1.701,00 |
| 16.12.2024 | 90,82 | 91,47 | 90,67 | 90,77 | -0,19% | - |
| 13.12.2024 | 91,28 | 91,55 | 90,83 | 90,95 | -0,41% | - |
| 12.12.2024 | 91,76 | 91,92 | 91,31 | 91,32 | -0,61% | - |
| 11.12.2024 | 91,35 | 91,96 | 91,17 | 91,88 | 0,64% | 635,00 |
| 10.12.2024 | 91,55 | 91,88 | 91,26 | 91,30 | -0,45% | 13,00 |
| 09.12.2024 | 91,66 | 92,23 | 91,60 | 91,72 | 0,01% | - |
| 06.12.2024 | 91,44 | 92,04 | 91,27 | 91,71 | 0,30% | - |
| 05.12.2024 | 91,16 | 91,72 | 90,98 | 91,44 | 0,38% | - |
| 04.12.2024 | 91,02 | 91,50 | 90,83 | 91,10 | 0,20% | 28,00 |
| 03.12.2024 | 90,85 | 91,22 | 90,45 | 90,91 | 0,24% | 10,00 |
| 02.12.2024 | 89,18 | 90,76 | 88,92 | 90,70 | 1,00% | - |
| 29.11.2024 | 89,33 | 90,02 | 89,04 | 89,80 | 0,42% | - |
| 28.11.2024 | 89,49 | 89,66 | 89,14 | 89,42 | 0,41% | 1.100,00 |
| 27.11.2024 | 88,90 | 89,30 | 88,57 | 89,06 | -0,07% | 275,00 |
| 26.11.2024 | 88,90 | 89,59 | 88,83 | 89,12 | -0,33% | 41,00 |
| 25.11.2024 | 90,21 | 90,22 | 89,26 | 89,41 | -0,35% | 25,00 |
| 22.11.2024 | 88,75 | 89,84 | 88,51 | 89,72 | 0,97% | - |
| 21.11.2024 | 88,37 | 88,89 | 87,63 | 88,86 | 0,38% | 26,00 |
| 20.11.2024 | 88,44 | 88,81 | 88,03 | 88,53 | 0,42% | - |
| 19.11.2024 | 88,80 | 88,99 | 87,27 | 88,16 | -0,25% | - |
| 18.11.2024 | 88,72 | 88,83 | 88,06 | 88,38 | -0,21% | 345,00 |
| 15.11.2024 | 88,74 | 89,05 | 88,21 | 88,57 | -0,42% | - |
| 14.11.2024 | 88,19 | 89,34 | 88,10 | 88,94 | 0,57% | 404,00 |
| 13.11.2024 | 87,99 | 88,57 | 87,65 | 88,43 | 0,09% | - |
| 12.11.2024 | 89,10 | 89,45 | 87,94 | 88,35 | -1,49% | 36,00 |
| 11.11.2024 | 89,20 | 90,38 | 89,20 | 89,69 | 0,36% | 30,00 |
| 08.11.2024 | 90,03 | 90,06 | 88,83 | 89,37 | -0,85% | 5,00 |
| 07.11.2024 | 89,39 | 90,27 | 89,23 | 90,13 | 0,76% | 285,00 |
| 06.11.2024 | 88,84 | 91,46 | 88,82 | 89,45 | -0,35% | 11,00 |
| 05.11.2024 | 89,78 | 89,97 | 89,36 | 89,76 | 0,22% | - |
| 04.11.2024 | 90,08 | 90,25 | 89,40 | 89,56 | -0,25% | - |
| 01.11.2024 | 88,99 | 90,24 | 88,94 | 89,78 | 0,77% | - |
| 31.10.2024 | 89,49 | 89,72 | 88,65 | 89,09 | -0,68% | 60,00 |
| 30.10.2024 | 90,68 | 91,09 | 89,69 | 89,70 | -1,55% | - |
| 29.10.2024 | 91,84 | 92,19 | 91,07 | 91,11 | -0,74% | - |
| 28.10.2024 | 91,53 | 91,92 | 91,08 | 91,79 | 0,67% | 518,00 |
| 25.10.2024 | 91,00 | 91,53 | 90,98 | 91,18 | -0,18% | - |
| 24.10.2024 | 91,28 | 92,00 | 91,15 | 91,34 | 0,19% | - |
| 23.10.2024 | 91,78 | 92,04 | 90,94 | 91,17 | -0,63% | 41,00 |
| 22.10.2024 | 91,88 | 92,06 | 91,05 | 91,74 | -0,27% | - |
| 21.10.2024 | 92,28 | 92,63 | 91,76 | 91,99 | -0,45% | 190,00 |
| 18.10.2024 | 92,03 | 92,49 | 91,95 | 92,41 | 0,27% | 490,00 |
| 17.10.2024 | 91,32 | 92,67 | 91,32 | 92,16 | 0,61% | 12,00 |
| 16.10.2024 | 91,19 | 91,64 | 90,95 | 91,60 | 0,36% | - |
| 15.10.2024 | 92,67 | 92,75 | 91,05 | 91,27 | -1,41% | 80,00 |
| 14.10.2024 | 91,82 | 92,66 | 91,79 | 92,58 | 0,72% | 81,00 |
| 11.10.2024 | 91,56 | 91,99 | 91,18 | 91,92 | 0,42% | 39,00 |
| 10.10.2024 | 91,69 | 91,73 | 91,17 | 91,54 | -0,10% | - |
| 09.10.2024 | 90,85 | 91,72 | 90,81 | 91,63 | 0,61% | - |
| 08.10.2024 | 90,78 | 91,21 | 90,47 | 91,07 | -0,22% | - |
| 07.10.2024 | 91,58 | 91,69 | 91,00 | 91,27 | -0,50% | 27,00 |
| 04.10.2024 | 90,97 | 91,74 | 90,86 | 91,72 | 0,92% | 10,00 |
| 03.10.2024 | 91,11 | 91,53 | 90,71 | 90,89 | -0,80% | - |
| 02.10.2024 | 92,01 | 92,08 | 91,28 | 91,62 | -0,16% | - |
| 01.10.2024 | 92,19 | 92,47 | 91,36 | 91,77 | -0,42% | 700,00 |
| 30.09.2024 | 92,99 | 93,03 | 91,79 | 92,15 | -0,46% | - |
| 27.09.2024 | 92,68 | 92,96 | 92,41 | 92,58 | 0,01% | - |
| 26.09.2024 | 91,87 | 92,70 | 91,85 | 92,58 | 1,41% | 54,00 |
| 25.09.2024 | 90,96 | 91,51 | 90,79 | 91,29 | -0,07% | - |
| 24.09.2024 | 91,06 | 91,87 | 91,02 | 91,35 | 0,53% | 6,00 |
| 23.09.2024 | 90,65 | 90,91 | 90,15 | 90,87 | 0,68% | 30,00 |
| 20.09.2024 | 91,34 | 91,46 | 90,17 | 90,26 | -1,44% | - |
| 19.09.2024 | 91,53 | 91,89 | 91,03 | 91,58 | 0,99% | 2,00 |
| 18.09.2024 | 90,74 | 91,31 | 90,26 | 90,68 | -0,09% | - |
| 17.09.2024 | 90,86 | 91,29 | 90,41 | 90,76 | -0,26% | - |
| 16.09.2024 | 90,89 | 91,01 | 90,40 | 90,99 | 0,24% | - |
| 13.09.2024 | 90,38 | 90,89 | 90,12 | 90,77 | 0,45% | 130,00 |
| 12.09.2024 | 90,07 | 90,67 | 89,60 | 90,37 | 0,69% | - |
| 11.09.2024 | 89,17 | 90,21 | 88,96 | 89,75 | 0,22% | 42,00 |
| 10.09.2024 | 89,65 | 90,05 | 88,81 | 89,55 | -0,48% | 1,00 |
| 09.09.2024 | 89,43 | 90,13 | 89,26 | 89,99 | 1,28% | - |
| 06.09.2024 | 90,05 | 90,41 | 88,80 | 88,85 | -1,35% | 250,00 |
| 05.09.2024 | 90,26 | 90,64 | 89,82 | 90,07 | -0,41% | - |
| 04.09.2024 | 90,44 | 90,71 | 89,95 | 90,44 | -0,51% | - |
| 03.09.2024 | 92,35 | 92,52 | 90,74 | 90,90 | -1,63% | - |
| 02.09.2024 | 92,42 | 92,50 | 91,87 | 92,41 | -0,23% | - |
| 30.08.2024 | 92,51 | 92,75 | 92,15 | 92,62 | 0,25% | - |
| 29.08.2024 | 91,46 | 92,70 | 91,44 | 92,38 | 0,85% | - |
| 28.08.2024 | 91,51 | 91,86 | 91,31 | 91,61 | 0,26% | - |
| 27.08.2024 | 91,32 | 91,52 | 91,12 | 91,37 | 0,17% | - |
| 26.08.2024 | 90,90 | 91,41 | 90,85 | 91,22 | 0,08% | 19,00 |
| 23.08.2024 | 90,38 | 91,41 | 90,36 | 91,15 | 0,66% | - |
| 22.08.2024 | 90,39 | 91,05 | 90,26 | 90,55 | 0,01% | - |
| 21.08.2024 | 90,30 | 90,56 | 90,11 | 90,54 | 0,59% | - |
| 20.08.2024 | 90,67 | 90,86 | 89,87 | 90,01 | -0,70% | - |
| 19.08.2024 | 90,04 | 90,69 | 89,83 | 90,65 | 0,74% | - |
| 16.08.2024 | 89,96 | 90,27 | 89,67 | 89,98 | 0,01% | 210,00 |
| 15.08.2024 | 88,94 | 89,99 | 88,71 | 89,98 | 1,45% | - |
| 14.08.2024 | 88,42 | 88,74 | 88,25 | 88,69 | 0,33% | 7,00 |
| 13.08.2024 | 87,91 | 88,46 | 87,43 | 88,40 | 0,85% | 66,00 |
| 12.08.2024 | 88,17 | 88,29 | 87,54 | 87,66 | -0,45% | - |
| 09.08.2024 | 87,35 | 88,11 | 87,21 | 88,06 | 0,59% | - |
| 08.08.2024 | 86,31 | 87,63 | 86,13 | 87,54 | 1,74% | 27,00 |
| 07.08.2024 | 86,95 | 87,40 | 85,97 | 86,05 | 0,06% | 50,00 |
| 06.08.2024 | 86,38 | 86,65 | 85,08 | 85,99 | 0,44% | 332,00 |
| 05.08.2024 | 86,22 | 86,29 | 84,30 | 85,62 | -2,46% | 24,00 |