123,200€
-0,44%
Echtzeitkurs Xtrackers MSCI Europe UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 123,84 | 124,15 | 122,91 | 123,24 | -0,41% | - |
| 11.11.2026 | 123,06 | 123,81 | 122,76 | 123,75 | 0,66% | 82,00 |
| 10.11.2026 | 123,16 | 123,62 | 122,42 | 122,94 | -0,02% | - |
| 09.11.2026 | 120,50 | 123,31 | 120,26 | 122,97 | 2,30% | 80,00 |
| 06.11.2026 | 120,39 | 120,78 | 119,53 | 120,20 | -1,18% | - |
| 05.11.2026 | 122,78 | 123,36 | 121,20 | 121,64 | -1,08% | - |
| 04.11.2026 | 119,83 | 123,21 | 119,80 | 122,97 | 2,60% | - |
| 03.11.2026 | 119,63 | 121,18 | 119,57 | 119,85 | -0,87% | - |
| 02.11.2026 | 120,62 | 121,08 | 120,02 | 120,90 | 0,56% | - |
| 30.10.2026 | 120,19 | 121,22 | 119,47 | 120,23 | -0,37% | 81,00 |
| 29.10.2026 | 119,93 | 121,20 | 119,67 | 120,68 | 0,75% | - |
| 28.10.2026 | 119,41 | 120,64 | 119,27 | 119,78 | 0,07% | 52,00 |
| 27.10.2026 | 118,78 | 119,88 | 118,45 | 119,70 | 0,77% | - |
| 26.10.2026 | 118,75 | 119,36 | 118,30 | 118,79 | 0,52% | - |
| 23.10.2026 | 118,61 | 118,98 | 117,59 | 118,18 | -0,40% | 42,00 |
| 22.10.2026 | 118,82 | 119,38 | 118,18 | 118,66 | -0,64% | 400,00 |
| 21.10.2026 | 119,23 | 119,99 | 118,74 | 119,43 | 0,28% | - |
| 20.10.2026 | 118,02 | 119,30 | 117,85 | 119,10 | 0,81% | 83,00 |
| 19.10.2026 | 119,57 | 119,85 | 118,13 | 118,14 | -0,71% | - |
| 16.10.2026 | 119,53 | 119,97 | 118,64 | 118,99 | -0,26% | - |
| 15.10.2026 | 117,83 | 119,32 | 117,50 | 119,30 | 0,98% | 20,00 |
| 14.10.2026 | 118,21 | 118,78 | 117,90 | 118,14 | -0,14% | - |
| 13.10.2026 | 117,90 | 119,00 | 117,84 | 118,30 | 0,38% | 124,00 |
| 12.10.2026 | 118,21 | 118,31 | 117,66 | 117,85 | 0,28% | 7,00 |
| 09.10.2026 | 117,07 | 117,78 | 116,96 | 117,52 | 0,65% | - |
| 08.10.2026 | 117,16 | 117,18 | 115,70 | 116,76 | -0,41% | - |
| 07.10.2026 | 117,80 | 118,08 | 116,84 | 117,24 | -0,53% | - |
| 06.10.2026 | 117,85 | 118,90 | 117,78 | 117,86 | -0,07% | - |
| 05.10.2026 | 117,28 | 118,00 | 116,94 | 117,94 | 0,44% | - |
| 02.10.2026 | 116,87 | 117,68 | 116,48 | 117,42 | 0,86% | 120,00 |
| 01.10.2026 | 117,42 | 117,62 | 115,96 | 116,42 | -0,87% | - |
| 30.09.2026 | 119,05 | 119,31 | 117,38 | 117,44 | -0,91% | - |
| 29.09.2026 | 118,70 | 119,34 | 118,08 | 118,52 | -0,67% | 40,00 |
| 28.09.2026 | 118,74 | 119,78 | 118,40 | 119,32 | 0,08% | - |
| 25.09.2026 | 118,88 | 119,28 | 118,30 | 119,22 | 0,40% | - |
| 24.09.2026 | 118,30 | 119,18 | 117,90 | 118,74 | 0,20% | - |
| 23.09.2026 | 119,60 | 119,84 | 117,94 | 118,50 | -0,95% | 100,00 |
| 22.09.2026 | 119,14 | 119,65 | 118,58 | 119,64 | 0,30% | - |
| 21.09.2026 | 118,09 | 119,34 | 118,09 | 119,28 | 1,46% | 17,00 |
| 18.09.2026 | 119,56 | 119,56 | 117,42 | 117,56 | -1,08% | - |
| 17.09.2026 | 118,74 | 119,23 | 118,40 | 118,84 | 1,12% | - |
| 16.09.2026 | 117,82 | 118,48 | 117,38 | 117,52 | -0,12% | 5,00 |
| 15.09.2026 | 117,74 | 117,94 | 116,70 | 117,66 | -0,71% | 413,00 |
| 14.09.2026 | 118,10 | 118,56 | 117,63 | 118,50 | 0,15% | 115,00 |
| 11.09.2026 | 117,90 | 119,00 | 117,86 | 118,32 | 0,63% | 81,00 |
| 10.09.2026 | 118,74 | 119,14 | 117,44 | 117,58 | -0,89% | - |
| 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 |