117,920€
0,56%
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 | 117,66 | 118,33 | 117,48 | 117,98 | 0,61% | 2.660,00 |
| 17.06.2026 | 117,41 | 118,33 | 117,14 | 117,26 | 0,08% | 1.650,00 |
| 16.06.2026 | 117,29 | 118,00 | 117,13 | 117,17 | -0,04% | 12.848,00 |
| 15.06.2026 | 118,75 | 118,76 | 117,10 | 117,22 | 0,15% | 7.387,00 |
| 12.06.2026 | 116,51 | 117,18 | 116,00 | 117,04 | 0,20% | - |
| 11.06.2026 | 113,78 | 116,99 | 113,62 | 116,81 | 2,81% | 93,00 |
| 10.06.2026 | 114,50 | 114,71 | 113,06 | 113,62 | -0,86% | 3.240,00 |
| 09.06.2026 | 114,65 | 115,83 | 113,23 | 114,61 | 0,08% | 252,00 |
| 08.06.2026 | 113,42 | 115,24 | 113,26 | 114,52 | 0,39% | 13.776,00 |
| 05.06.2026 | 115,04 | 115,69 | 113,74 | 114,08 | -1,31% | 44,00 |
| 04.06.2026 | 114,41 | 115,75 | 114,31 | 115,60 | 0,93% | 375,00 |
| 03.06.2026 | 115,16 | 115,33 | 114,40 | 114,53 | -0,71% | 264,00 |
| 02.06.2026 | 115,28 | 115,83 | 115,00 | 115,35 | 0,23% | 1.600,00 |
| 01.06.2026 | 115,46 | 115,57 | 114,28 | 115,08 | -0,01% | 24.418,00 |
| 29.05.2026 | 115,66 | 116,13 | 115,04 | 115,09 | -0,21% | 5.980,00 |
| 28.05.2026 | 115,10 | 115,72 | 114,55 | 115,33 | -0,45% | 4.165,00 |
| 27.05.2026 | 116,20 | 116,51 | 115,48 | 115,85 | -0,17% | 208,00 |
| 26.05.2026 | 116,62 | 116,71 | 115,68 | 116,05 | -1,04% | 9.562,00 |
| 25.05.2026 | 116,28 | 117,38 | 116,02 | 117,27 | 2,08% | 573,00 |
| 22.05.2026 | 115,40 | 115,45 | 114,72 | 114,88 | -0,46% | 4.640,00 |
| 21.05.2026 | 114,08 | 115,77 | 113,52 | 115,41 | 0,94% | 268,00 |
| 20.05.2026 | 111,96 | 114,65 | 111,96 | 114,33 | 1,83% | 420,00 |
| 19.05.2026 | 112,34 | 113,35 | 112,20 | 112,28 | 0,10% | 1.972,00 |
| 18.05.2026 | 110,43 | 112,59 | 110,03 | 112,17 | 0,97% | 1.212,00 |
| 15.05.2026 | 111,77 | 112,57 | 110,99 | 111,09 | -1,67% | 240,00 |
| 14.05.2026 | 112,98 | 113,60 | 112,66 | 112,98 | 0,11% | 312,00 |
| 13.05.2026 | 112,27 | 112,87 | 111,38 | 112,86 | 0,85% | 15.847,00 |
| 12.05.2026 | 111,73 | 111,97 | 111,04 | 111,91 | -0,41% | 1.164,00 |
| 11.05.2026 | 112,19 | 112,53 | 111,96 | 112,37 | -0,28% | 3.960,00 |
| 08.05.2026 | 112,24 | 112,75 | 111,92 | 112,69 | 0,73% | 660,00 |
| 07.05.2026 | 114,35 | 114,72 | 111,67 | 111,87 | -2,23% | 445,00 |
| 06.05.2026 | 112,76 | 114,72 | 112,60 | 114,42 | 2,23% | 7.204,00 |
| 05.05.2026 | 110,44 | 111,94 | 110,25 | 111,92 | 1,51% | 4.344,00 |
| 04.05.2026 | 112,15 | 112,28 | 109,79 | 110,25 | -1,51% | 1.395,00 |
| 30.04.2026 | 109,23 | 112,18 | 108,94 | 111,94 | 1,86% | - |
| 29.04.2026 | 111,08 | 111,20 | 109,60 | 109,90 | -0,81% | 969,00 |
| 28.04.2026 | 111,30 | 111,52 | 110,37 | 110,80 | -0,52% | 2.867,00 |
| 27.04.2026 | 111,57 | 112,23 | 111,11 | 111,38 | -0,50% | 1.675,00 |
| 24.04.2026 | 111,67 | 112,35 | 111,16 | 111,94 | 0,36% | 3.802,00 |
| 23.04.2026 | 111,42 | 112,40 | 110,62 | 111,54 | -0,54% | 750,00 |
| 22.04.2026 | 112,72 | 112,95 | 111,76 | 112,15 | 0,28% | 5.640,00 |
| 21.04.2026 | 113,84 | 113,92 | 111,73 | 111,84 | -1,53% | - |
| 20.04.2026 | 113,02 | 113,63 | 112,98 | 113,58 | -0,43% | - |
| 17.04.2026 | 112,41 | 114,32 | 112,22 | 114,07 | 1,62% | 604,00 |
| 16.04.2026 | 112,88 | 113,13 | 112,12 | 112,25 | -0,28% | - |
| 15.04.2026 | 112,76 | 113,18 | 112,17 | 112,56 | -0,40% | 3.760,00 |
| 14.04.2026 | 112,21 | 113,13 | 112,14 | 113,01 | 0,62% | 623,00 |
| 13.04.2026 | 110,80 | 112,37 | 110,80 | 112,31 | 0,39% | 592,00 |
| 10.04.2026 | 111,78 | 112,59 | 111,53 | 111,87 | 0,03% | 454,00 |
| 09.04.2026 | 111,53 | 112,07 | 110,81 | 111,84 | 0,03% | 74,00 |
| 08.04.2026 | 112,69 | 113,19 | 111,07 | 111,81 | 3,32% | 2.750,00 |
| 07.04.2026 | 108,53 | 109,48 | 107,23 | 108,22 | -0,43% | 5.592,00 |
| 02.04.2026 | 106,98 | 108,98 | 106,88 | 108,69 | -0,11% | - |
| 01.04.2026 | 107,66 | 109,11 | 107,63 | 108,81 | 1,41% | 69,00 |
| 31.03.2026 | 105,96 | 107,37 | 105,44 | 107,30 | 2,22% | 255,00 |
| 30.03.2026 | 103,96 | 105,94 | 103,96 | 104,97 | 1,07% | 1.217,00 |
| 27.03.2026 | 105,61 | 105,71 | 103,85 | 103,86 | -1,40% | 2.605,00 |
| 26.03.2026 | 106,00 | 106,31 | 104,98 | 105,33 | -1,08% | 3.145,00 |
| 25.03.2026 | 106,11 | 107,09 | 105,81 | 106,48 | 0,66% | 1.020,00 |
| 24.03.2026 | 104,62 | 106,10 | 103,98 | 105,78 | 0,35% | 2.229,00 |
| 23.03.2026 | 102,41 | 106,51 | 101,63 | 105,41 | 1,78% | 980,00 |
| 20.03.2026 | 106,43 | 107,09 | 103,08 | 103,57 | -2,66% | 28.420,00 |
| 19.03.2026 | 107,12 | 107,50 | 105,54 | 106,40 | -1,20% | 4.815,00 |
| 18.03.2026 | 110,22 | 110,23 | 107,60 | 107,69 | -1,51% | - |
| 17.03.2026 | 108,54 | 110,03 | 108,48 | 109,34 | 0,20% | 6.900,00 |
| 16.03.2026 | 109,05 | 109,45 | 107,98 | 109,12 | 0,81% | 2.060,00 |
| 13.03.2026 | 108,72 | 109,77 | 107,69 | 108,24 | -0,53% | 9.912,00 |
| 12.03.2026 | 108,59 | 109,64 | 108,24 | 108,82 | -0,64% | 96,00 |
| 11.03.2026 | 109,74 | 109,88 | 108,81 | 109,52 | -0,16% | 52,00 |
| 10.03.2026 | 109,23 | 110,75 | 109,07 | 109,70 | 0,22% | 7.315,00 |
| 09.03.2026 | 106,24 | 109,83 | 105,58 | 109,46 | 0,49% | 1.953,00 |
| 06.03.2026 | 110,27 | 110,46 | 107,74 | 108,93 | -0,81% | 800,00 |
| 05.03.2026 | 110,81 | 112,03 | 109,27 | 109,82 | -1,65% | 1.326,00 |
| 04.03.2026 | 109,61 | 111,77 | 109,39 | 111,66 | 0,99% | 7.740,00 |
| 03.03.2026 | 112,05 | 112,23 | 108,96 | 110,56 | -2,45% | 8.198,00 |
| 02.03.2026 | 113,53 | 113,64 | 112,64 | 113,34 | -0,94% | 6.123,00 |
| 27.02.2026 | 114,96 | 115,34 | 114,34 | 114,42 | -0,45% | 729,00 |
| 26.02.2026 | 114,74 | 115,13 | 114,43 | 114,94 | -0,04% | 1.787,00 |
| 25.02.2026 | 114,34 | 115,05 | 114,28 | 114,99 | 0,53% | 8.074,00 |
| 24.02.2026 | 113,96 | 114,50 | 113,46 | 114,38 | 0,53% | 3.369,00 |
| 23.02.2026 | 113,92 | 114,42 | 113,56 | 113,78 | -0,59% | 818,00 |
| 20.02.2026 | 113,63 | 114,69 | 113,48 | 114,45 | 0,79% | 16.307,00 |
| 19.02.2026 | 114,08 | 114,15 | 113,12 | 113,55 | -0,36% | 1.515,00 |
| 18.02.2026 | 112,97 | 114,15 | 112,91 | 113,96 | 0,94% | 1.500,00 |
| 17.02.2026 | 111,91 | 113,04 | 111,75 | 112,90 | 0,61% | 3.130,00 |
| 16.02.2026 | 112,06 | 112,44 | 112,02 | 112,21 | 0,25% | 7.148,00 |
| 13.02.2026 | 112,02 | 112,20 | 111,33 | 111,93 | -0,12% | 4.314,00 |
| 12.02.2026 | 113,15 | 113,38 | 111,71 | 112,07 | -0,82% | 3.333,00 |
| 11.02.2026 | 112,46 | 113,11 | 112,00 | 113,00 | 0,52% | 2.231,00 |
| 10.02.2026 | 112,23 | 112,60 | 112,20 | 112,41 | 0,02% | 288,00 |
| 09.02.2026 | 112,04 | 112,47 | 111,50 | 112,39 | 0,34% | 631,00 |
| 06.02.2026 | 110,39 | 112,01 | 110,09 | 112,01 | 1,42% | 4.057,00 |
| 05.02.2026 | 111,90 | 111,90 | 110,20 | 110,44 | -1,09% | 7.472,00 |
| 04.02.2026 | 111,59 | 112,57 | 111,31 | 111,66 | 0,29% | 5.424,00 |
| 03.02.2026 | 112,23 | 112,68 | 110,74 | 111,34 | -0,61% | 25.060,00 |
| 02.02.2026 | 109,39 | 112,03 | 109,31 | 112,02 | 1,38% | 341,00 |
| 30.01.2026 | 109,99 | 110,75 | 109,75 | 110,49 | 0,14% | 2.969,00 |
| 29.01.2026 | 110,26 | 110,91 | 109,64 | 110,34 | 0,21% | 4.926,00 |
| 28.01.2026 | 111,34 | 111,36 | 109,88 | 110,11 | -0,47% | 1.090,00 |
| 27.01.2026 | 110,66 | 111,04 | 110,38 | 110,63 | 0,20% | 12.204,00 |