117,900€
0,60%
Echtzeitkurs Xtrackers MSCI Europe UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 113,92 | 113,96 | 112,40 | 112,56 | -0,81% | 14,00 |
| 20.04.2026 | 114,01 | 114,01 | 112,74 | 113,48 | -0,67% | 942,00 |
| 17.04.2026 | 112,58 | 114,32 | 112,24 | 114,24 | 1,48% | - |
| 16.04.2026 | 112,58 | 113,13 | 112,37 | 112,57 | 0,04% | - |
| 15.04.2026 | 112,90 | 113,12 | 112,48 | 112,52 | -0,44% | - |
| 14.04.2026 | 112,58 | 113,02 | 112,04 | 113,02 | 0,80% | 50,00 |
| 13.04.2026 | 110,54 | 112,22 | 110,46 | 112,12 | 0,25% | 98,00 |
| 10.04.2026 | 111,88 | 112,67 | 111,60 | 111,84 | -0,05% | - |
| 09.04.2026 | 111,46 | 111,96 | 110,80 | 111,90 | 0,22% | 303,00 |
| 08.04.2026 | 110,45 | 113,60 | 110,20 | 111,65 | 3,80% | - |
| 07.04.2026 | 109,10 | 109,47 | 107,23 | 107,56 | -0,95% | 31,00 |
| 02.04.2026 | 108,71 | 109,01 | 106,66 | 108,59 | -0,19% | - |
| 01.04.2026 | 109,15 | 109,24 | 107,54 | 108,80 | 1,64% | - |
| 31.03.2026 | 105,73 | 107,35 | 105,42 | 107,04 | 1,72% | 4,00 |
| 30.03.2026 | 104,22 | 105,53 | 103,98 | 105,23 | 0,45% | - |
| 27.03.2026 | 105,85 | 105,88 | 104,06 | 104,76 | -0,55% | - |
| 26.03.2026 | 106,29 | 106,29 | 104,92 | 105,34 | -0,91% | - |
| 25.03.2026 | 106,15 | 107,09 | 105,66 | 106,31 | 1,55% | - |
| 24.03.2026 | 104,26 | 105,33 | 103,98 | 104,69 | -0,82% | - |
| 23.03.2026 | 103,60 | 106,50 | 101,63 | 105,56 | 1,99% | 20,00 |
| 20.03.2026 | 106,32 | 107,11 | 102,98 | 103,50 | -2,52% | 169,00 |
| 19.03.2026 | 107,76 | 107,78 | 105,68 | 106,18 | -1,47% | 10,00 |
| 18.03.2026 | 109,45 | 110,42 | 107,68 | 107,76 | -1,57% | - |
| 17.03.2026 | 109,13 | 110,03 | 108,20 | 109,48 | 0,31% | - |
| 16.03.2026 | 109,12 | 109,45 | 107,98 | 109,14 | 0,68% | 10,00 |
| 13.03.2026 | 108,83 | 109,76 | 107,69 | 108,40 | -0,51% | 665,00 |
| 12.03.2026 | 109,52 | 109,64 | 108,25 | 108,96 | -0,51% | 46,00 |
| 11.03.2026 | 109,82 | 109,98 | 108,81 | 109,52 | -0,24% | 95,00 |
| 10.03.2026 | 109,51 | 110,80 | 108,78 | 109,78 | 0,29% | - |
| 09.03.2026 | 108,89 | 109,84 | 105,46 | 109,46 | 0,72% | 5,00 |
| 06.03.2026 | 109,82 | 110,60 | 107,73 | 108,68 | -0,93% | 410,00 |
| 05.03.2026 | 111,88 | 112,02 | 109,28 | 109,70 | -1,35% | - |
| 04.03.2026 | 109,54 | 111,67 | 109,40 | 111,20 | 0,45% | 17,00 |
| 03.03.2026 | 113,33 | 113,33 | 108,97 | 110,70 | -2,52% | 50,00 |
| 02.03.2026 | 113,22 | 114,00 | 112,52 | 113,56 | -1,20% | 175,00 |
| 27.02.2026 | 115,29 | 115,34 | 114,53 | 114,94 | -0,03% | - |
| 26.02.2026 | 114,74 | 115,27 | 114,43 | 114,98 | -0,03% | 2,00 |
| 25.02.2026 | 114,36 | 115,06 | 114,30 | 115,02 | 0,56% | - |
| 24.02.2026 | 113,92 | 114,46 | 113,47 | 114,38 | 0,14% | 50,00 |
| 23.02.2026 | 114,37 | 114,41 | 113,68 | 114,22 | -0,21% | 15,00 |
| 20.02.2026 | 113,55 | 114,56 | 113,48 | 114,46 | 0,79% | 1.100,00 |
| 19.02.2026 | 114,12 | 114,14 | 113,12 | 113,56 | -0,32% | 5,00 |
| 18.02.2026 | 112,86 | 114,16 | 112,86 | 113,92 | 0,89% | - |
| 17.02.2026 | 112,22 | 113,04 | 111,74 | 112,92 | 0,61% | 30,00 |
| 16.02.2026 | 111,96 | 112,44 | 111,96 | 112,23 | 0,15% | 191,00 |
| 13.02.2026 | 112,10 | 112,30 | 111,34 | 112,06 | 0,14% | - |
| 12.02.2026 | 112,97 | 113,37 | 111,74 | 111,90 | -1,01% | 431,00 |
| 11.02.2026 | 112,43 | 113,12 | 112,01 | 113,04 | 0,50% | 80,00 |
| 10.02.2026 | 112,41 | 112,62 | 112,14 | 112,48 | 0,16% | - |
| 09.02.2026 | 112,12 | 112,44 | 111,49 | 112,30 | 0,73% | - |
| 06.02.2026 | 110,29 | 111,59 | 110,09 | 111,49 | 0,79% | 45,00 |
| 05.02.2026 | 111,69 | 111,96 | 110,20 | 110,62 | -0,66% | - |
| 04.02.2026 | 111,36 | 112,57 | 111,32 | 111,36 | 0,28% | 43,00 |
| 03.02.2026 | 112,11 | 112,67 | 110,76 | 111,05 | -0,78% | - |
| 02.02.2026 | 110,49 | 111,98 | 109,26 | 111,92 | 1,63% | 9,00 |
| 30.01.2026 | 110,70 | 110,75 | 109,88 | 110,12 | -0,08% | 34,00 |
| 29.01.2026 | 110,08 | 110,91 | 109,64 | 110,21 | 0,08% | 15,00 |
| 28.01.2026 | 111,34 | 111,38 | 109,98 | 110,12 | -0,73% | 25,00 |
| 27.01.2026 | 110,35 | 111,03 | 110,35 | 110,93 | 0,49% | 25,00 |