88,130€
-1,06%
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 | 88,72 | 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% | - |
| 04.10.2024 | 91,03 | 91,74 | 90,84 | 91,73 | 0,94% | 1.175,00 |
| 03.10.2024 | 91,19 | 91,53 | 90,71 | 90,88 | -0,85% | - |
| 02.10.2024 | 91,79 | 92,07 | 91,28 | 91,66 | -0,13% | 1.150,00 |
| 01.10.2024 | 92,14 | 92,46 | 91,36 | 91,78 | -0,38% | 357,00 |
| 30.09.2024 | 92,84 | 92,84 | 91,79 | 92,13 | -0,50% | 320,00 |
| 27.09.2024 | 92,59 | 92,96 | 92,42 | 92,59 | -0,03% | 8.104,00 |
| 26.09.2024 | 92,21 | 92,68 | 92,08 | 92,61 | 1,48% | 2.054,00 |
| 25.09.2024 | 90,88 | 91,51 | 90,81 | 91,26 | -0,11% | 2.613,00 |
| 24.09.2024 | 91,20 | 91,59 | 91,02 | 91,37 | 0,52% | 300,00 |
| 23.09.2024 | 90,58 | 90,92 | 90,10 | 90,89 | 0,68% | - |
| 20.09.2024 | 91,29 | 91,46 | 90,17 | 90,28 | -1,48% | 2.155,00 |
| 19.09.2024 | 91,30 | 91,88 | 91,03 | 91,64 | 1,26% | - |
| 18.09.2024 | 90,86 | 91,19 | 90,26 | 90,50 | -0,28% | - |
| 17.09.2024 | 90,95 | 91,29 | 90,42 | 90,75 | -0,23% | 285,00 |
| 16.09.2024 | 90,77 | 91,00 | 90,39 | 90,96 | 0,23% | 675,00 |
| 13.09.2024 | 90,33 | 90,89 | 90,11 | 90,75 | 0,44% | 544,00 |
| 12.09.2024 | 90,39 | 90,60 | 89,60 | 90,36 | 0,16% | - |
| 11.09.2024 | 89,29 | 90,26 | 88,96 | 90,22 | 0,73% | 282,00 |
| 10.09.2024 | 89,69 | 90,07 | 88,85 | 89,56 | -0,39% | 108,00 |
| 09.09.2024 | 89,34 | 90,13 | 89,26 | 89,91 | 1,13% | - |
| 06.09.2024 | 90,01 | 90,41 | 88,85 | 88,91 | -1,25% | 5.644,00 |
| 05.09.2024 | 90,36 | 90,64 | 89,82 | 90,03 | -0,45% | 108,00 |
| 04.09.2024 | 90,53 | 90,71 | 90,22 | 90,44 | -0,56% | 94.815,00 |
| 03.09.2024 | 92,36 | 92,51 | 90,75 | 90,95 | -1,57% | 1.161,00 |
| 02.09.2024 | 92,50 | 92,59 | 91,87 | 92,41 | -0,26% | 942,00 |
| 30.08.2024 | 92,56 | 92,75 | 92,15 | 92,65 | 0,50% | - |
| 29.08.2024 | 91,68 | 92,67 | 91,60 | 92,18 | 0,61% | - |
| 28.08.2024 | 91,56 | 91,86 | 91,32 | 91,63 | 0,24% | 5.250,00 |
| 27.08.2024 | 91,37 | 91,52 | 91,11 | 91,41 | 0,17% | 24.000,00 |
| 26.08.2024 | 91,03 | 91,41 | 90,97 | 91,25 | 0,09% | 931,00 |
| 23.08.2024 | 90,76 | 91,30 | 90,75 | 91,17 | 0,80% | 5.274,00 |
| 22.08.2024 | 90,40 | 91,05 | 90,33 | 90,45 | -0,09% | 10.393,00 |
| 21.08.2024 | 90,23 | 90,56 | 90,10 | 90,53 | 0,58% | 4.944,00 |
| 20.08.2024 | 90,60 | 90,75 | 89,87 | 90,00 | -0,63% | 1.300,00 |
| 19.08.2024 | 89,93 | 90,69 | 89,83 | 90,57 | 0,66% | - |
| 16.08.2024 | 90,11 | 90,23 | 89,67 | 89,98 | 0,02% | 5.784,00 |
| 15.08.2024 | 88,94 | 89,99 | 88,71 | 89,97 | 1,43% | 820,00 |
| 14.08.2024 | 88,49 | 88,74 | 88,20 | 88,70 | 0,34% | 12.404,00 |
| 13.08.2024 | 87,98 | 88,42 | 87,43 | 88,40 | 0,83% | 151,00 |
| 12.08.2024 | 88,19 | 88,23 | 87,54 | 87,67 | -0,42% | 218,00 |
| 09.08.2024 | 87,47 | 88,10 | 87,21 | 88,04 | 0,53% | 5.764,00 |
| 08.08.2024 | 86,37 | 87,67 | 86,13 | 87,58 | 1,66% | 49.210,00 |
| 07.08.2024 | 86,66 | 87,40 | 86,01 | 86,15 | 0,18% | 4.011,00 |
| 06.08.2024 | 86,45 | 86,54 | 85,08 | 85,99 | 0,47% | 2.417,00 |
| 05.08.2024 | 85,74 | 86,14 | 84,30 | 85,59 | -2,55% | 1.702,00 |