88,285€
-0,94%
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 | 88,80 | 88,91 | 87,42 | 88,21 | -1,03% | 2.197,00 |
| 19.12.2024 | 89,16 | 89,86 | 89,03 | 89,12 | -0,25% | 677,00 |
| 18.12.2024 | 90,61 | 90,89 | 89,19 | 89,35 | -1,39% | 1.016,00 |
| 17.12.2024 | 90,75 | 90,92 | 90,32 | 90,60 | -0,24% | 424,00 |
| 16.12.2024 | 90,88 | 91,47 | 90,57 | 90,82 | -0,22% | 2.674,00 |
| 13.12.2024 | 91,48 | 91,62 | 90,84 | 91,02 | -0,38% | 603,00 |
| 12.12.2024 | 91,76 | 91,96 | 91,25 | 91,37 | -0,59% | 1.142,00 |
| 11.12.2024 | 91,24 | 92,10 | 91,21 | 91,91 | 0,66% | 618,00 |
| 10.12.2024 | 91,54 | 91,90 | 91,26 | 91,30 | -0,44% | 878,00 |
| 09.12.2024 | 91,64 | 92,33 | 91,48 | 91,71 | -0,04% | 2.453,00 |
| 06.12.2024 | 91,19 | 92,15 | 91,19 | 91,75 | 0,36% | 941,00 |
| 05.12.2024 | 91,09 | 91,72 | 90,96 | 91,42 | 0,33% | 1.797,00 |
| 04.12.2024 | 90,94 | 91,50 | 90,81 | 91,11 | 0,17% | 1.427,00 |
| 03.12.2024 | 90,70 | 91,22 | 90,57 | 90,96 | 0,27% | 1.932,00 |
| 02.12.2024 | 89,16 | 90,89 | 88,87 | 90,71 | 1,10% | 3.558,00 |
| 29.11.2024 | 89,33 | 89,98 | 89,02 | 89,72 | 0,32% | 623,00 |
| 28.11.2024 | 89,47 | 89,71 | 89,14 | 89,43 | 0,36% | 330,00 |
| 27.11.2024 | 89,15 | 89,26 | 88,57 | 89,11 | 0,04% | 540,00 |
| 26.11.2024 | 88,94 | 89,61 | 88,78 | 89,07 | -0,34% | 1.747,00 |
| 25.11.2024 | 90,09 | 90,42 | 89,18 | 89,37 | -0,41% | 1.377,00 |
| 22.11.2024 | 88,73 | 89,87 | 88,50 | 89,74 | 0,97% | 794,00 |
| 21.11.2024 | 88,52 | 88,97 | 87,63 | 88,88 | 0,37% | 2.662,00 |
| 20.11.2024 | 88,69 | 88,88 | 88,03 | 88,55 | 0,44% | 1.913,00 |
| 19.11.2024 | 88,76 | 89,00 | 87,27 | 88,16 | -0,24% | 3.794,00 |
| 18.11.2024 | 88,59 | 88,80 | 88,06 | 88,38 | -0,16% | 984,00 |
| 15.11.2024 | 88,80 | 89,05 | 88,13 | 88,52 | -0,44% | 1.999,00 |
| 14.11.2024 | 88,25 | 89,35 | 88,19 | 88,91 | 0,43% | 2.240,00 |
| 13.11.2024 | 87,81 | 88,73 | 87,71 | 88,53 | 0,24% | 1.170,00 |
| 12.11.2024 | 89,16 | 89,45 | 87,89 | 88,32 | -1,73% | 2.394,00 |
| 11.11.2024 | 89,46 | 90,39 | 89,46 | 89,87 | 0,59% | 3.451,00 |
| 08.11.2024 | 90,06 | 90,13 | 88,83 | 89,34 | -0,95% | 1.040,00 |
| 07.11.2024 | 89,14 | 90,29 | 89,14 | 90,20 | 0,94% | 3.425,00 |
| 06.11.2024 | 89,74 | 91,46 | 88,55 | 89,36 | -0,38% | 3.327,00 |
| 05.11.2024 | 89,78 | 90,32 | 89,36 | 89,70 | 0,29% | 1.279,00 |
| 04.11.2024 | 89,91 | 90,25 | 89,34 | 89,44 | -0,33% | 618,00 |
| 01.11.2024 | 89,01 | 90,28 | 88,95 | 89,74 | 0,68% | 3.558,00 |
| 31.10.2024 | 89,63 | 89,63 | 88,65 | 89,13 | -0,88% | 865,00 |
| 30.10.2024 | 91,03 | 91,06 | 89,79 | 89,92 | -1,37% | 2.001,00 |
| 29.10.2024 | 91,90 | 92,31 | 91,01 | 91,17 | -0,64% | 600,00 |
| 28.10.2024 | 91,82 | 92,00 | 91,08 | 91,76 | 0,67% | 474,00 |
| 25.10.2024 | 91,26 | 91,54 | 90,96 | 91,15 | -0,19% | 427,00 |
| 24.10.2024 | 91,27 | 92,00 | 91,11 | 91,32 | 0,19% | 385,00 |
| 23.10.2024 | 91,66 | 91,85 | 90,87 | 91,15 | -0,58% | 860,00 |
| 22.10.2024 | 92,05 | 92,07 | 91,05 | 91,68 | -0,35% | 1.082,00 |
| 21.10.2024 | 92,34 | 92,59 | 91,76 | 92,00 | -0,43% | 1.757,00 |
| 18.10.2024 | 92,13 | 92,56 | 91,94 | 92,40 | 0,30% | 1.027,00 |
| 17.10.2024 | 91,45 | 92,51 | 91,37 | 92,12 | 0,57% | 382,00 |
| 16.10.2024 | 91,10 | 91,62 | 90,83 | 91,60 | 0,49% | 1.488,00 |
| 15.10.2024 | 92,37 | 92,88 | 90,88 | 91,15 | -1,57% | 2.310,00 |
| 14.10.2024 | 91,99 | 92,74 | 91,79 | 92,60 | 0,73% | 1.319,00 |
| 11.10.2024 | 91,36 | 92,07 | 91,18 | 91,93 | 0,43% | 1.422,00 |
| 10.10.2024 | 91,35 | 91,88 | 91,18 | 91,54 | -0,16% | 817,00 |
| 09.10.2024 | 90,97 | 91,70 | 90,75 | 91,68 | 0,56% | 205,00 |
| 08.10.2024 | 90,60 | 91,25 | 90,38 | 91,17 | 0,00% | 757,00 |
| 07.10.2024 | 91,47 | 91,77 | 90,95 | 91,17 | -0,62% | 4.041,00 |
| 04.10.2024 | 91,05 | 91,78 | 90,74 | 91,74 | 0,90% | 1.072,00 |
| 03.10.2024 | 91,01 | 91,58 | 90,70 | 90,92 | -0,85% | 542,00 |
| 02.10.2024 | 91,94 | 92,07 | 91,28 | 91,70 | -0,01% | 2.755,00 |
| 01.10.2024 | 92,08 | 92,47 | 91,35 | 91,71 | -0,42% | 5.239,00 |
| 30.09.2024 | 92,86 | 92,98 | 91,77 | 92,09 | -0,49% | 1.587,00 |
| 27.09.2024 | 92,59 | 93,04 | 92,41 | 92,55 | -0,20% | 875,00 |
| 26.09.2024 | 92,22 | 92,78 | 91,97 | 92,74 | 1,67% | 1.979,00 |
| 25.09.2024 | 90,89 | 91,51 | 90,77 | 91,21 | -0,16% | 214,00 |
| 24.09.2024 | 91,25 | 91,89 | 91,02 | 91,36 | 0,48% | 817,00 |
| 23.09.2024 | 90,59 | 90,98 | 90,15 | 90,92 | 0,70% | 1.475,00 |
| 20.09.2024 | 91,32 | 91,47 | 90,16 | 90,29 | -1,44% | 1.892,00 |
| 19.09.2024 | 91,29 | 91,95 | 91,03 | 91,61 | 1,09% | 701,00 |
| 18.09.2024 | 90,85 | 91,55 | 90,27 | 90,62 | -0,15% | 743,00 |
| 17.09.2024 | 90,97 | 91,30 | 90,39 | 90,76 | -0,27% | 1.040,00 |
| 16.09.2024 | 90,66 | 91,00 | 90,31 | 91,00 | 0,26% | 2.211,00 |
| 13.09.2024 | 90,33 | 90,89 | 90,14 | 90,76 | 0,43% | 1.092,00 |
| 12.09.2024 | 90,48 | 90,80 | 89,60 | 90,37 | -0,01% | 342,00 |
| 11.09.2024 | 89,27 | 90,46 | 88,96 | 90,38 | 0,93% | 186,00 |
| 10.09.2024 | 89,74 | 90,08 | 88,81 | 89,54 | -0,49% | 355,00 |
| 09.09.2024 | 89,37 | 90,22 | 89,26 | 89,98 | 1,24% | 2.189,00 |
| 06.09.2024 | 89,99 | 90,41 | 88,82 | 88,88 | -1,24% | 479,00 |
| 05.09.2024 | 90,37 | 90,65 | 89,82 | 90,00 | -0,54% | 883,00 |
| 04.09.2024 | 90,23 | 90,94 | 89,92 | 90,49 | -0,39% | 998,00 |
| 03.09.2024 | 92,39 | 92,63 | 90,68 | 90,85 | -1,71% | 765,00 |
| 02.09.2024 | 92,44 | 92,56 | 91,87 | 92,43 | -0,26% | 3.252,00 |
| 30.08.2024 | 92,59 | 92,80 | 92,11 | 92,67 | 0,31% | 1.710,00 |
| 29.08.2024 | 91,53 | 92,78 | 91,50 | 92,38 | 0,82% | 1.667,00 |
| 28.08.2024 | 91,51 | 91,87 | 91,21 | 91,63 | 0,25% | 325,00 |
| 27.08.2024 | 91,37 | 91,53 | 91,11 | 91,40 | 0,20% | 527,00 |
| 26.08.2024 | 90,98 | 91,42 | 90,87 | 91,22 | 0,04% | 612,00 |
| 23.08.2024 | 90,78 | 91,40 | 90,76 | 91,18 | 0,92% | 828,00 |
| 22.08.2024 | 90,37 | 91,04 | 90,26 | 90,35 | -0,16% | 205,00 |
| 21.08.2024 | 90,36 | 90,62 | 90,11 | 90,50 | 0,49% | 1.362,00 |
| 20.08.2024 | 90,73 | 91,03 | 89,82 | 90,06 | -0,65% | 868,00 |
| 19.08.2024 | 89,81 | 90,79 | 89,81 | 90,65 | 0,77% | 722,00 |
| 16.08.2024 | 90,14 | 90,27 | 89,67 | 89,95 | -0,02% | 242,00 |
| 15.08.2024 | 88,93 | 90,15 | 88,71 | 89,97 | 1,42% | 2.512,00 |
| 14.08.2024 | 88,51 | 88,87 | 88,22 | 88,71 | 0,24% | 632,00 |
| 13.08.2024 | 87,97 | 88,51 | 87,42 | 88,50 | 1,05% | 770,00 |
| 12.08.2024 | 88,38 | 88,38 | 87,51 | 87,58 | -0,56% | 1.344,00 |
| 09.08.2024 | 87,45 | 88,15 | 87,21 | 88,08 | 0,69% | 672,00 |
| 08.08.2024 | 86,42 | 87,65 | 86,13 | 87,47 | 1,74% | 361,00 |
| 07.08.2024 | 86,63 | 87,40 | 85,92 | 85,97 | -0,04% | 4.091,00 |
| 06.08.2024 | 86,38 | 86,61 | 85,08 | 86,01 | 0,55% | 1.881,00 |
| 05.08.2024 | 85,12 | 86,21 | 84,29 | 85,54 | -2,57% | 6.192,00 |