98,820€
0,67%
Echtzeitkurs Xtrackers MSCI Europe UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 97,76 | 99,03 | 97,64 | 99,00 | 0,76% | 1.025,00 |
| 27.02.2025 | 99,01 | 99,05 | 98,17 | 98,25 | -0,47% | 2.470,00 |
| 26.02.2025 | 98,75 | 99,38 | 98,37 | 98,72 | 0,42% | 70,00 |
| 25.02.2025 | 97,80 | 98,74 | 97,49 | 98,31 | 0,59% | - |
| 24.02.2025 | 98,58 | 98,71 | 97,62 | 97,73 | -0,04% | 3.058,00 |
| 21.02.2025 | 97,89 | 98,34 | 97,54 | 97,77 | 0,01% | - |
| 20.02.2025 | 97,99 | 98,23 | 97,55 | 97,76 | -0,10% | 40.848,00 |
| 19.02.2025 | 98,68 | 98,79 | 97,65 | 97,86 | -0,92% | - |
| 18.02.2025 | 98,52 | 98,85 | 98,30 | 98,77 | 0,26% | - |
| 17.02.2025 | 97,83 | 98,54 | 97,75 | 98,51 | 0,83% | 313,00 |
| 14.02.2025 | 97,76 | 98,28 | 97,67 | 97,70 | -0,01% | 1.638,00 |
| 13.02.2025 | 97,68 | 98,11 | 97,19 | 97,71 | 0,25% | 1.424,00 |
| 12.02.2025 | 97,06 | 97,48 | 96,44 | 97,46 | 0,43% | - |
| 11.02.2025 | 96,67 | 97,11 | 96,46 | 97,05 | 0,32% | 7.332,00 |
| 10.02.2025 | 96,25 | 96,74 | 96,14 | 96,74 | 0,81% | 3.234,00 |
| 07.02.2025 | 96,36 | 96,54 | 95,87 | 95,96 | -0,26% | 14.906,00 |
| 06.02.2025 | 95,69 | 96,55 | 95,68 | 96,21 | 0,70% | 3.375,00 |
| 05.02.2025 | 94,57 | 95,67 | 94,45 | 95,55 | 0,84% | - |
| 04.02.2025 | 94,62 | 95,05 | 93,95 | 94,75 | 0,35% | 48,00 |
| 03.02.2025 | 93,42 | 94,75 | 93,33 | 94,41 | -0,57% | 938,00 |
| 31.01.2025 | 95,44 | 95,84 | 94,85 | 94,96 | -0,44% | 3.835,00 |
| 30.01.2025 | 94,70 | 95,64 | 94,55 | 95,38 | 0,99% | 15.711,00 |
| 29.01.2025 | 94,53 | 94,68 | 94,21 | 94,44 | 0,32% | 200,00 |
| 28.01.2025 | 93,71 | 94,33 | 93,62 | 94,14 | 0,13% | 3.264,00 |
| 27.01.2025 | 92,74 | 94,02 | 92,69 | 94,02 | 0,46% | 1.752,00 |
| 24.01.2025 | 94,08 | 94,22 | 93,51 | 93,58 | -0,40% | 940,00 |
| 23.01.2025 | 93,14 | 93,97 | 93,08 | 93,96 | 0,95% | 48,00 |
| 22.01.2025 | 93,10 | 93,76 | 93,06 | 93,08 | -0,10% | 473,00 |
| 21.01.2025 | 92,39 | 93,19 | 92,37 | 93,17 | 0,41% | 836,00 |
| 20.01.2025 | 92,55 | 92,91 | 92,37 | 92,79 | 0,30% | 219,00 |
| 17.01.2025 | 91,96 | 92,73 | 91,96 | 92,51 | 0,64% | 570,00 |
| 16.01.2025 | 91,36 | 92,09 | 91,26 | 91,92 | 1,03% | 1.540,00 |
| 15.01.2025 | 89,97 | 91,16 | 89,91 | 90,98 | 1,16% | 4.529,00 |
| 14.01.2025 | 90,55 | 90,63 | 89,62 | 89,94 | -0,40% | - |
| 13.01.2025 | 90,06 | 90,31 | 89,51 | 90,30 | -0,18% | 220,00 |
| 10.01.2025 | 90,97 | 91,22 | 90,26 | 90,47 | -0,70% | - |
| 09.01.2025 | 90,56 | 91,21 | 90,28 | 91,11 | 0,44% | - |
| 08.01.2025 | 90,52 | 91,28 | 90,20 | 90,71 | 0,16% | 4.798,00 |
| 07.01.2025 | 90,03 | 90,95 | 90,01 | 90,57 | 0,48% | 1.310,00 |
| 06.01.2025 | 90,08 | 90,71 | 89,63 | 90,14 | 0,46% | 464,00 |
| 03.01.2025 | 89,94 | 90,15 | 89,43 | 89,73 | -0,06% | - |
| 02.01.2025 | 89,35 | 90,30 | 89,15 | 89,78 | 0,86% | 2.184,00 |
| 30.12.2024 | 89,00 | 89,29 | 88,87 | 89,01 | -0,28% | 705,00 |
| 27.12.2024 | 88,70 | 89,40 | 88,45 | 89,26 | 0,30% | 3.082,00 |
| 23.12.2024 | 88,44 | 89,04 | 88,10 | 89,00 | 0,82% | 703,00 |
| 20.12.2024 | 88,72 | 88,87 | 87,41 | 88,28 | -0,95% | 6.877,00 |
| 19.12.2024 | 89,28 | 89,84 | 89,06 | 89,13 | -0,25% | 1.040,00 |
| 18.12.2024 | 90,61 | 90,86 | 89,28 | 89,35 | -1,38% | 700,00 |
| 17.12.2024 | 90,61 | 90,87 | 90,34 | 90,60 | -0,13% | 38,00 |
| 16.12.2024 | 90,87 | 91,12 | 90,67 | 90,72 | -0,31% | - |
| 13.12.2024 | 91,35 | 91,57 | 90,83 | 91,00 | -0,37% | 21.916,00 |
| 12.12.2024 | 91,78 | 91,96 | 91,31 | 91,34 | -0,63% | - |
| 11.12.2024 | 91,35 | 91,96 | 91,16 | 91,92 | 0,75% | 6.195,00 |
| 10.12.2024 | 91,54 | 91,88 | 91,23 | 91,24 | -0,52% | - |
| 09.12.2024 | 91,66 | 92,31 | 91,62 | 91,72 | 0,01% | - |
| 06.12.2024 | 91,31 | 92,04 | 91,31 | 91,71 | 0,30% | 1.821,00 |
| 05.12.2024 | 91,15 | 91,74 | 91,01 | 91,44 | 0,35% | 390,00 |
| 04.12.2024 | 90,95 | 91,50 | 90,81 | 91,12 | 0,20% | 10.080,00 |
| 03.12.2024 | 90,70 | 91,22 | 90,56 | 90,94 | 0,29% | 1.582,00 |
| 02.12.2024 | 89,36 | 90,76 | 89,22 | 90,68 | 1,04% | 1.858,00 |
| 29.11.2024 | 89,26 | 90,03 | 89,06 | 89,75 | 0,34% | 390,00 |
| 28.11.2024 | 89,45 | 89,66 | 89,14 | 89,45 | 0,43% | - |
| 27.11.2024 | 89,09 | 89,28 | 88,57 | 89,07 | -0,05% | - |
| 26.11.2024 | 88,99 | 89,61 | 88,86 | 89,11 | -0,32% | - |
| 25.11.2024 | 90,06 | 90,24 | 89,27 | 89,40 | -0,39% | 1.148,00 |
| 22.11.2024 | 88,74 | 89,84 | 88,50 | 89,75 | 0,97% | 48,00 |
| 21.11.2024 | 88,52 | 88,90 | 87,63 | 88,88 | 0,42% | 1.100,00 |
| 20.11.2024 | 88,73 | 88,85 | 88,03 | 88,51 | 0,37% | 26.622,00 |
| 19.11.2024 | 88,76 | 88,99 | 87,27 | 88,18 | -0,29% | 23.000,00 |
| 18.11.2024 | 88,71 | 88,76 | 88,05 | 88,43 | -0,18% | 10.803,00 |
| 15.11.2024 | 88,68 | 89,05 | 88,24 | 88,59 | -0,40% | 7.978,00 |
| 14.11.2024 | 88,27 | 89,35 | 88,19 | 88,95 | 0,58% | 3.408,00 |
| 13.11.2024 | 87,88 | 88,52 | 87,71 | 88,44 | 0,12% | - |
| 12.11.2024 | 89,17 | 89,44 | 87,93 | 88,33 | -1,76% | - |
| 11.11.2024 | 89,52 | 90,38 | 89,44 | 89,91 | 0,61% | 4.158,00 |
| 08.11.2024 | 89,93 | 90,08 | 88,91 | 89,36 | -0,86% | - |
| 07.11.2024 | 89,52 | 90,20 | 89,20 | 90,14 | 0,92% | 12.000,00 |
| 06.11.2024 | 90,10 | 91,46 | 89,00 | 89,32 | -0,55% | 2.210,00 |
| 05.11.2024 | 89,78 | 89,97 | 89,36 | 89,81 | 0,32% | 115,00 |
| 04.11.2024 | 90,05 | 90,25 | 89,39 | 89,53 | -0,31% | 1.031,00 |
| 01.11.2024 | 89,01 | 90,25 | 88,97 | 89,81 | 0,75% | 600,00 |
| 31.10.2024 | 89,50 | 89,60 | 88,65 | 89,14 | -0,85% | 463,00 |
| 30.10.2024 | 91,03 | 91,06 | 89,80 | 89,90 | -1,34% | - |
| 29.10.2024 | 91,91 | 92,21 | 91,09 | 91,12 | -0,72% | 2.310,00 |
| 28.10.2024 | 91,66 | 91,93 | 91,08 | 91,78 | 0,64% | 490,00 |
| 25.10.2024 | 91,26 | 91,53 | 91,05 | 91,20 | -0,13% | 196,00 |
| 24.10.2024 | 91,29 | 92,00 | 91,15 | 91,32 | 0,12% | 60,00 |
| 23.10.2024 | 91,66 | 91,85 | 90,95 | 91,21 | -0,57% | - |
| 22.10.2024 | 91,91 | 91,98 | 91,05 | 91,73 | -0,27% | 1.965,00 |
| 21.10.2024 | 92,20 | 92,60 | 91,76 | 91,98 | -0,48% | 5.732,00 |
| 18.10.2024 | 92,12 | 92,49 | 91,94 | 92,42 | 0,30% | 550,00 |
| 17.10.2024 | 91,45 | 92,50 | 91,37 | 92,15 | 0,59% | 946,00 |
| 16.10.2024 | 91,31 | 91,62 | 91,00 | 91,61 | 0,30% | 198,00 |
| 15.10.2024 | 92,49 | 92,76 | 91,19 | 91,34 | -1,37% | 288,00 |
| 14.10.2024 | 91,86 | 92,67 | 91,80 | 92,60 | 0,80% | - |
| 11.10.2024 | 91,48 | 91,98 | 91,18 | 91,87 | 0,34% | 332,00 |
| 10.10.2024 | 91,39 | 91,63 | 91,18 | 91,55 | -0,13% | 1.542,00 |
| 09.10.2024 | 90,97 | 91,68 | 90,84 | 91,67 | 0,64% | 4.047,00 |
| 08.10.2024 | 90,69 | 91,22 | 90,49 | 91,09 | -0,16% | - |
| 07.10.2024 | 91,53 | 91,70 | 90,99 | 91,24 | -0,54% | - |