118,540€
-1,41%
Echtzeitkurs Xtrackers MSCI Europe UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 119,86 | 120,04 | 118,44 | 118,64 | -1,33% | - |
| 08.09.2026 | 120,47 | 120,62 | 119,78 | 120,24 | -0,20% | - |
| 07.09.2026 | 120,36 | 120,78 | 120,05 | 120,48 | -0,07% | 1,00 |
| 04.09.2026 | 120,64 | 121,23 | 120,11 | 120,56 | 0,12% | - |
| 03.09.2026 | 119,80 | 120,72 | 119,66 | 120,42 | 0,40% | - |
| 02.09.2026 | 119,49 | 120,17 | 119,20 | 119,94 | 0,28% | - |
| 01.09.2026 | 120,50 | 120,93 | 119,44 | 119,60 | -0,58% | 36,00 |
| 31.08.2026 | 121,30 | 121,51 | 120,30 | 120,30 | -0,82% | 94,00 |
| 28.08.2026 | 121,13 | 121,68 | 121,09 | 121,30 | 0,31% | 400,00 |
| 27.08.2026 | 122,22 | 122,22 | 120,58 | 120,92 | -0,59% | - |
| 26.08.2026 | 122,03 | 122,19 | 121,48 | 121,64 | -0,11% | - |
| 25.08.2026 | 121,74 | 122,06 | 121,56 | 121,78 | 0,23% | - |
| 24.08.2026 | 121,20 | 121,56 | 121,10 | 121,50 | 0,15% | - |
| 21.08.2026 | 120,71 | 121,48 | 120,70 | 121,32 | 0,66% | 10,00 |
| 20.08.2026 | 120,77 | 121,00 | 120,21 | 120,52 | -0,20% | - |
| 19.08.2026 | 120,87 | 121,37 | 120,60 | 120,76 | -0,33% | - |
| 18.08.2026 | 121,32 | 121,60 | 120,88 | 121,16 | -0,43% | 36,00 |
| 17.08.2026 | 122,34 | 122,47 | 121,62 | 121,68 | -0,26% | 29,00 |
| 14.08.2026 | 122,56 | 122,67 | 121,90 | 122,00 | -0,51% | 59,00 |
| 13.08.2026 | 122,58 | 122,97 | 122,18 | 122,62 | 0,33% | 42,00 |
| 12.08.2026 | 122,20 | 122,80 | 121,97 | 122,22 | 0,08% | 8,00 |
| 11.08.2026 | 122,21 | 122,79 | 121,96 | 122,12 | -0,07% | 77,00 |
| 10.08.2026 | 122,16 | 122,54 | 122,03 | 122,20 | 0,08% | 4,00 |
| 07.08.2026 | 121,84 | 123,03 | 121,74 | 122,10 | 0,35% | - |
| 06.08.2026 | 121,86 | 122,36 | 121,62 | 121,68 | -0,07% | - |
| 05.08.2026 | 122,08 | 122,20 | 121,37 | 121,76 | -0,20% | - |
| 04.08.2026 | 121,12 | 122,04 | 121,08 | 122,00 | 0,84% | - |
| 03.08.2026 | 121,18 | 121,22 | 119,83 | 120,98 | 0,45% | - |
| 31.07.2026 | 121,10 | 121,59 | 119,75 | 120,44 | -0,22% | 4,00 |
| 30.07.2026 | 119,16 | 120,76 | 118,90 | 120,70 | 1,33% | - |
| 29.07.2026 | 119,60 | 120,34 | 119,00 | 119,12 | -0,75% | 1,00 |
| 28.07.2026 | 119,34 | 120,12 | 119,13 | 120,02 | 0,22% | - |
| 27.07.2026 | 120,24 | 120,58 | 119,20 | 119,76 | 0,64% | - |
| 24.07.2026 | 118,16 | 119,56 | 117,98 | 119,00 | 0,61% | 211,00 |
| 23.07.2026 | 119,69 | 119,70 | 117,97 | 118,28 | -1,17% | 5,00 |
| 22.07.2026 | 119,36 | 120,16 | 118,61 | 119,68 | 0,32% | - |
| 21.07.2026 | 117,80 | 119,40 | 117,80 | 119,30 | 1,43% | 38,00 |
| 20.07.2026 | 118,50 | 119,25 | 117,54 | 117,62 | -0,68% | - |
| 17.07.2026 | 118,46 | 118,90 | 117,56 | 118,42 | -0,19% | - |
| 16.07.2026 | 118,92 | 119,34 | 117,71 | 118,64 | -0,22% | 1,00 |
| 15.07.2026 | 118,26 | 119,26 | 118,26 | 118,90 | 0,44% | - |
| 14.07.2026 | 118,04 | 118,82 | 117,58 | 118,38 | 0,31% | 1,00 |
| 13.07.2026 | 118,86 | 118,86 | 117,26 | 118,02 | -0,76% | 107,00 |
| 10.07.2026 | 118,56 | 118,98 | 118,19 | 118,92 | 0,12% | 1,00 |
| 09.07.2026 | 118,26 | 118,84 | 117,73 | 118,78 | 0,41% | 130,00 |
| 08.07.2026 | 119,53 | 119,53 | 117,27 | 118,30 | -1,00% | - |
| 07.07.2026 | 120,34 | 120,61 | 119,26 | 119,50 | -0,71% | - |
| 06.07.2026 | 120,68 | 121,08 | 119,96 | 120,36 | -0,28% | - |
| 03.07.2026 | 119,70 | 120,82 | 119,70 | 120,70 | 0,90% | - |
| 02.07.2026 | 118,36 | 120,35 | 117,96 | 119,62 | 1,01% | 1,00 |
| 01.07.2026 | 118,94 | 118,94 | 117,88 | 118,42 | -0,45% | - |
| 30.06.2026 | 118,19 | 119,21 | 118,19 | 118,96 | 0,63% | 2,00 |
| 29.06.2026 | 117,30 | 118,28 | 117,28 | 118,22 | 0,63% | 7,00 |
| 26.06.2026 | 118,32 | 118,32 | 116,78 | 117,48 | -0,74% | 88,00 |
| 25.06.2026 | 117,05 | 118,76 | 117,05 | 118,36 | 1,02% | - |
| 24.06.2026 | 117,24 | 117,62 | 116,84 | 117,16 | -0,17% | 20,00 |
| 23.06.2026 | 118,21 | 118,21 | 116,80 | 117,36 | -0,66% | - |
| 22.06.2026 | 117,42 | 118,46 | 117,38 | 118,14 | 0,68% | 823,00 |
| 19.06.2026 | 117,06 | 118,15 | 117,02 | 117,34 | -0,51% | - |
| 18.06.2026 | 117,58 | 118,40 | 117,48 | 117,94 | 0,63% | - |
| 17.06.2026 | 117,44 | 118,34 | 117,16 | 117,20 | 0,00% | 8,00 |
| 16.06.2026 | 117,46 | 118,00 | 117,12 | 117,20 | -0,14% | 169,00 |
| 15.06.2026 | 118,90 | 119,04 | 117,18 | 117,36 | 0,26% | - |
| 12.06.2026 | 116,94 | 117,22 | 116,00 | 117,06 | 0,41% | 29,00 |
| 11.06.2026 | 113,74 | 116,96 | 113,64 | 116,58 | 2,57% | 83,00 |
| 10.06.2026 | 114,18 | 114,70 | 113,08 | 113,66 | -0,83% | - |
| 09.06.2026 | 114,76 | 115,83 | 113,11 | 114,61 | 0,18% | 620,00 |
| 08.06.2026 | 114,17 | 115,26 | 114,08 | 114,40 | 0,40% | - |
| 05.06.2026 | 115,00 | 115,69 | 113,65 | 113,94 | -1,13% | 201,00 |
| 04.06.2026 | 114,26 | 115,44 | 114,20 | 115,24 | 0,72% | - |
| 03.06.2026 | 115,36 | 115,38 | 114,40 | 114,42 | -0,75% | 1,00 |
| 02.06.2026 | 115,28 | 115,83 | 114,99 | 115,28 | -0,02% | 29,00 |
| 01.06.2026 | 115,40 | 115,62 | 114,18 | 115,30 | 0,23% | 561,00 |
| 29.05.2026 | 115,66 | 116,13 | 114,94 | 115,04 | -0,29% | 60,00 |
| 28.05.2026 | 114,60 | 115,83 | 114,48 | 115,38 | -0,33% | - |
| 27.05.2026 | 116,08 | 116,50 | 115,40 | 115,76 | -0,09% | 1.390,00 |
| 26.05.2026 | 116,88 | 116,96 | 115,64 | 115,86 | -1,08% | - |
| 25.05.2026 | 116,54 | 117,42 | 116,02 | 117,12 | 1,83% | - |
| 22.05.2026 | 115,84 | 115,90 | 114,74 | 115,02 | -0,45% | 8,00 |
| 21.05.2026 | 114,48 | 115,94 | 113,52 | 115,54 | 0,96% | 698,00 |
| 20.05.2026 | 111,84 | 114,67 | 111,78 | 114,44 | 1,74% | 36,00 |
| 19.05.2026 | 112,24 | 113,35 | 112,02 | 112,48 | 0,68% | 600,00 |
| 18.05.2026 | 110,20 | 112,59 | 109,88 | 111,72 | 0,52% | - |
| 15.05.2026 | 112,08 | 112,57 | 110,90 | 111,14 | -1,75% | 36,00 |
| 14.05.2026 | 112,86 | 113,62 | 112,66 | 113,12 | 0,23% | 7,00 |
| 13.05.2026 | 112,22 | 112,96 | 111,37 | 112,86 | 1,00% | - |
| 12.05.2026 | 111,76 | 111,91 | 111,08 | 111,74 | -0,62% | 699,00 |
| 11.05.2026 | 112,15 | 112,54 | 111,98 | 112,44 | -0,20% | - |
| 08.05.2026 | 112,07 | 112,68 | 111,91 | 112,66 | 0,73% | 6,00 |
| 07.05.2026 | 114,40 | 114,70 | 111,56 | 111,84 | -2,22% | 176,00 |
| 06.05.2026 | 112,55 | 114,72 | 112,42 | 114,38 | 2,29% | - |
| 05.05.2026 | 110,28 | 111,86 | 110,22 | 111,82 | 1,65% | 200,00 |
| 04.05.2026 | 112,09 | 112,23 | 109,72 | 110,00 | -1,75% | 112,00 |
| 30.04.2026 | 109,43 | 112,18 | 108,94 | 111,96 | 1,87% | 72,00 |
| 29.04.2026 | 111,00 | 111,22 | 109,56 | 109,90 | -0,74% | - |
| 28.04.2026 | 111,55 | 111,55 | 110,36 | 110,72 | -0,72% | 483,00 |
| 27.04.2026 | 112,16 | 112,22 | 111,12 | 111,52 | -0,20% | 600,00 |
| 24.04.2026 | 111,71 | 112,35 | 111,16 | 111,74 | 0,16% | - |
| 23.04.2026 | 110,89 | 112,40 | 110,62 | 111,56 | -0,41% | 10,00 |
| 22.04.2026 | 112,53 | 112,96 | 111,98 | 112,02 | -0,48% | - |