123,200€
-0,37%
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 | 123,72 | 124,14 | 123,12 | 123,14 | -0,47% | 940,00 |
| 11.11.2026 | 123,52 | 123,79 | 122,76 | 123,72 | 0,49% | 1.225,00 |
| 10.11.2026 | 123,28 | 123,63 | 122,45 | 123,12 | 0,20% | 376,00 |
| 09.11.2026 | 120,51 | 123,26 | 120,34 | 122,87 | 2,22% | 11.306,00 |
| 06.11.2026 | 120,72 | 120,77 | 119,53 | 120,20 | -0,60% | 460,00 |
| 05.11.2026 | 122,96 | 123,39 | 120,92 | 120,92 | -1,72% | 2.110,00 |
| 04.11.2026 | 120,07 | 123,21 | 119,93 | 123,03 | 2,68% | 6.417,00 |
| 03.11.2026 | 120,02 | 121,19 | 119,79 | 119,82 | -0,51% | 2.128,00 |
| 02.11.2026 | 120,46 | 121,08 | 120,01 | 120,44 | 0,22% | 1.786,00 |
| 30.10.2026 | 120,64 | 120,90 | 119,59 | 120,18 | -0,42% | 7.491,00 |
| 29.10.2026 | 119,89 | 121,15 | 119,68 | 120,69 | 0,68% | 1.254,00 |
| 28.10.2026 | 119,50 | 120,53 | 119,30 | 119,88 | 0,13% | 1.257,00 |
| 27.10.2026 | 118,68 | 119,89 | 118,47 | 119,73 | 0,76% | 48,00 |
| 26.10.2026 | 118,66 | 119,35 | 118,29 | 118,83 | 0,47% | - |
| 23.10.2026 | 118,67 | 118,94 | 117,59 | 118,27 | -0,40% | 750,00 |
| 22.10.2026 | 118,85 | 119,37 | 118,53 | 118,74 | -0,69% | 21.200,00 |
| 21.10.2026 | 119,14 | 119,98 | 118,74 | 119,57 | 0,50% | 3.680,00 |
| 20.10.2026 | 118,10 | 119,22 | 118,00 | 118,98 | 0,65% | 2.945,00 |
| 19.10.2026 | 119,79 | 119,79 | 118,15 | 118,21 | -0,75% | 357,00 |
| 16.10.2026 | 119,59 | 119,98 | 118,70 | 119,10 | -0,18% | 220,00 |
| 15.10.2026 | 117,77 | 119,33 | 117,52 | 119,32 | 0,99% | 429,00 |
| 14.10.2026 | 118,08 | 119,24 | 117,90 | 118,15 | -0,11% | 7.988,00 |
| 13.10.2026 | 117,96 | 119,00 | 117,86 | 118,28 | 0,27% | - |
| 12.10.2026 | 117,95 | 118,30 | 117,68 | 117,96 | 0,17% | 686,00 |
| 09.10.2026 | 117,15 | 117,82 | 116,94 | 117,76 | 0,83% | - |
| 08.10.2026 | 116,67 | 116,90 | 115,76 | 116,79 | -0,38% | 1.440,00 |
| 07.10.2026 | 117,48 | 118,08 | 116,81 | 117,23 | -0,50% | - |
| 06.10.2026 | 118,04 | 118,90 | 117,75 | 117,82 | -0,08% | 225,00 |
| 05.10.2026 | 117,37 | 118,10 | 117,25 | 117,92 | 0,24% | 2.704,00 |
| 02.10.2026 | 116,62 | 117,69 | 116,41 | 117,64 | 0,90% | 12.134,00 |
| 01.10.2026 | 117,49 | 117,61 | 115,96 | 116,59 | -0,62% | 547,00 |
| 30.09.2026 | 119,08 | 119,33 | 117,27 | 117,32 | -1,04% | - |
| 29.09.2026 | 118,85 | 119,30 | 118,09 | 118,55 | -0,54% | - |
| 28.09.2026 | 118,74 | 119,72 | 118,40 | 119,19 | -0,01% | 255,00 |
| 25.09.2026 | 118,99 | 119,27 | 118,29 | 119,20 | 0,38% | 1.136,00 |
| 24.09.2026 | 117,98 | 119,16 | 117,90 | 118,75 | 0,27% | 8.268,00 |
| 23.09.2026 | 119,58 | 119,82 | 117,96 | 118,43 | -0,99% | 6.452,00 |
| 22.09.2026 | 119,17 | 119,78 | 118,58 | 119,62 | 0,32% | 414,00 |
| 21.09.2026 | 118,32 | 119,37 | 118,09 | 119,24 | 1,34% | 80,00 |
| 18.09.2026 | 118,95 | 119,05 | 117,42 | 117,66 | -0,99% | 2.600,00 |
| 17.09.2026 | 118,37 | 119,21 | 118,36 | 118,84 | 0,78% | 1.250,00 |
| 16.09.2026 | 117,95 | 118,46 | 117,38 | 117,92 | 0,25% | 1.523,00 |
| 15.09.2026 | 117,88 | 117,91 | 116,69 | 117,63 | -0,50% | 1.226,00 |
| 14.09.2026 | 117,90 | 118,56 | 117,64 | 118,22 | -0,14% | 1.490,00 |
| 11.09.2026 | 118,13 | 119,00 | 118,02 | 118,39 | 0,69% | 750,00 |
| 10.09.2026 | 118,75 | 118,97 | 117,51 | 117,58 | -0,78% | 260,00 |
| 09.09.2026 | 119,98 | 120,04 | 118,44 | 118,50 | -1,12% | 555,00 |
| 08.09.2026 | 120,23 | 120,62 | 119,78 | 119,84 | -0,51% | - |
| 07.09.2026 | 120,35 | 120,78 | 120,05 | 120,46 | -0,12% | - |
| 04.09.2026 | 120,63 | 121,11 | 120,16 | 120,60 | 0,08% | - |
| 03.09.2026 | 119,98 | 120,56 | 119,73 | 120,50 | 0,42% | 80,00 |
| 02.09.2026 | 119,68 | 120,17 | 119,21 | 120,00 | 0,35% | 135,00 |
| 01.09.2026 | 120,55 | 120,92 | 119,42 | 119,58 | -0,57% | 113,00 |
| 31.08.2026 | 121,26 | 121,51 | 120,19 | 120,27 | -0,83% | 4.761,00 |
| 28.08.2026 | 121,15 | 121,68 | 121,14 | 121,28 | 0,29% | 799,00 |
| 27.08.2026 | 122,07 | 122,15 | 120,59 | 120,93 | -0,54% | - |
| 26.08.2026 | 121,98 | 122,22 | 121,49 | 121,59 | -0,21% | - |
| 25.08.2026 | 121,73 | 122,05 | 121,56 | 121,85 | 0,32% | 41,00 |
| 24.08.2026 | 121,20 | 121,58 | 121,12 | 121,46 | 0,11% | 1.678,00 |
| 21.08.2026 | 120,72 | 121,48 | 120,63 | 121,33 | 0,65% | - |
| 20.08.2026 | 120,68 | 121,04 | 120,21 | 120,55 | -0,20% | - |
| 19.08.2026 | 120,83 | 121,37 | 120,61 | 120,79 | -0,27% | 568,00 |
| 18.08.2026 | 121,36 | 121,74 | 120,88 | 121,12 | -0,48% | 4.671,00 |
| 17.08.2026 | 122,42 | 122,47 | 121,62 | 121,71 | -0,29% | 2.591,00 |
| 14.08.2026 | 122,51 | 122,61 | 121,90 | 122,07 | -0,35% | 1.676,00 |
| 13.08.2026 | 122,58 | 122,72 | 122,17 | 122,50 | 0,20% | 476,00 |
| 12.08.2026 | 122,30 | 122,79 | 121,96 | 122,26 | 0,08% | 1.440,00 |
| 11.08.2026 | 122,21 | 122,80 | 121,97 | 122,16 | -0,04% | 3.034,00 |
| 10.08.2026 | 122,24 | 122,55 | 122,02 | 122,21 | -0,13% | 5.200,00 |
| 07.08.2026 | 121,78 | 123,02 | 121,77 | 122,37 | 0,46% | 1.718,00 |
| 06.08.2026 | 121,74 | 122,37 | 121,62 | 121,81 | 0,14% | 255,00 |
| 05.08.2026 | 122,20 | 122,20 | 121,37 | 121,64 | -0,25% | 16.420,00 |
| 04.08.2026 | 121,21 | 122,01 | 121,10 | 121,94 | 0,80% | 6.665,00 |
| 03.08.2026 | 120,96 | 121,02 | 120,35 | 120,97 | 0,56% | 2.433,00 |
| 31.07.2026 | 121,16 | 121,59 | 119,75 | 120,30 | -0,41% | - |
| 30.07.2026 | 119,28 | 120,80 | 118,81 | 120,80 | 1,59% | - |
| 29.07.2026 | 119,70 | 120,26 | 118,91 | 118,91 | -0,85% | 3.075,00 |
| 28.07.2026 | 119,22 | 120,13 | 119,13 | 119,93 | 0,21% | 550,00 |
| 27.07.2026 | 120,31 | 120,53 | 119,19 | 119,68 | 0,59% | - |
| 24.07.2026 | 118,26 | 119,55 | 117,96 | 118,98 | 0,68% | 1.813,00 |
| 23.07.2026 | 119,36 | 119,45 | 117,97 | 118,18 | -1,20% | 3.404,00 |
| 22.07.2026 | 119,24 | 120,17 | 118,61 | 119,62 | 0,25% | 1.950,00 |
| 21.07.2026 | 118,49 | 119,32 | 118,24 | 119,32 | 1,26% | - |
| 20.07.2026 | 118,24 | 119,25 | 117,59 | 117,83 | -0,58% | 2.818,00 |
| 17.07.2026 | 117,85 | 118,87 | 117,76 | 118,52 | -0,07% | 408,00 |
| 16.07.2026 | 119,05 | 119,31 | 117,77 | 118,60 | -0,22% | 7.810,00 |
| 15.07.2026 | 118,80 | 119,02 | 118,30 | 118,86 | 0,47% | 43,00 |
| 14.07.2026 | 118,09 | 118,83 | 117,58 | 118,30 | 0,15% | 1.713,00 |
| 13.07.2026 | 117,65 | 118,77 | 117,63 | 118,12 | -0,70% | 1.000,00 |
| 10.07.2026 | 118,37 | 119,02 | 118,28 | 118,95 | 0,38% | - |
| 09.07.2026 | 118,81 | 118,82 | 117,73 | 118,50 | 0,14% | 2.280,00 |
| 08.07.2026 | 119,32 | 119,36 | 117,27 | 118,33 | -0,96% | 161,00 |
| 07.07.2026 | 120,22 | 120,61 | 119,26 | 119,48 | -0,76% | - |
| 06.07.2026 | 120,59 | 121,07 | 119,96 | 120,39 | -0,24% | 3.219,00 |
| 03.07.2026 | 120,38 | 120,81 | 119,92 | 120,68 | 0,64% | 696,00 |
| 02.07.2026 | 118,30 | 120,33 | 117,94 | 119,91 | 1,30% | 804,00 |
| 01.07.2026 | 118,82 | 118,90 | 117,88 | 118,37 | -0,50% | 17.480,00 |
| 30.06.2026 | 118,53 | 119,21 | 118,34 | 118,97 | 0,63% | 2.000,00 |
| 29.06.2026 | 118,04 | 118,29 | 117,29 | 118,23 | 0,72% | 4.134,00 |
| 26.06.2026 | 117,48 | 118,08 | 116,78 | 117,38 | -0,80% | 660,00 |