114,980€
-0,34%
Echtzeitkurs Xtrackers MSCI Europe UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 115,66 | 116,13 | 114,96 | 115,04 | -0,29% | 4.575,00 |
| 28.05.2026 | 115,04 | 115,84 | 114,54 | 115,37 | -0,41% | 4.340,00 |
| 27.05.2026 | 116,22 | 116,51 | 115,40 | 115,84 | -0,05% | 5.405,00 |
| 26.05.2026 | 116,83 | 116,93 | 115,64 | 115,90 | -1,19% | 6.441,00 |
| 25.05.2026 | 116,24 | 117,44 | 116,02 | 117,30 | 2,14% | 3.489,00 |
| 22.05.2026 | 115,41 | 115,68 | 114,79 | 114,84 | -0,49% | 6.893,00 |
| 21.05.2026 | 113,96 | 115,92 | 113,53 | 115,41 | 0,92% | 4.338,00 |
| 20.05.2026 | 111,94 | 114,59 | 111,94 | 114,36 | 1,99% | 7.858,00 |
| 19.05.2026 | 112,29 | 113,35 | 112,09 | 112,13 | -0,35% | 5.753,00 |
| 18.05.2026 | 110,20 | 112,59 | 109,87 | 112,52 | 1,37% | 18.839,00 |
| 15.05.2026 | 111,74 | 112,57 | 110,92 | 111,00 | -1,84% | 9.649,00 |
| 14.05.2026 | 112,98 | 113,62 | 112,66 | 113,08 | 0,17% | 1.272,00 |
| 13.05.2026 | 112,22 | 113,00 | 111,37 | 112,89 | 1,14% | 4.251,00 |
| 12.05.2026 | 111,76 | 111,92 | 111,00 | 111,62 | -0,61% | 4.372,00 |
| 11.05.2026 | 112,23 | 112,55 | 111,96 | 112,30 | -0,38% | 4.741,00 |
| 08.05.2026 | 112,21 | 112,84 | 111,91 | 112,73 | 0,83% | 7.401,00 |
| 07.05.2026 | 114,34 | 114,72 | 111,57 | 111,80 | -2,27% | 7.600,00 |
| 06.05.2026 | 112,76 | 114,71 | 112,58 | 114,40 | 2,30% | 9.020,00 |
| 05.05.2026 | 110,44 | 111,90 | 110,23 | 111,83 | 1,50% | 8.849,00 |
| 04.05.2026 | 112,10 | 112,20 | 109,73 | 110,18 | -1,73% | 12.133,00 |
| 30.04.2026 | 109,17 | 112,17 | 108,89 | 112,12 | 2,04% | 5.041,00 |
| 29.04.2026 | 111,06 | 111,20 | 109,55 | 109,88 | -0,78% | 8.383,00 |
| 28.04.2026 | 111,31 | 111,51 | 110,36 | 110,74 | -0,65% | 7.496,00 |
| 27.04.2026 | 111,58 | 112,23 | 111,11 | 111,47 | -0,40% | 5.951,00 |
| 24.04.2026 | 111,81 | 112,34 | 111,16 | 111,92 | 0,35% | 4.415,00 |
| 23.04.2026 | 111,42 | 112,39 | 110,64 | 111,53 | -0,28% | 10.875,00 |
| 22.04.2026 | 112,72 | 112,95 | 111,76 | 111,84 | 0,00% | 7.602,00 |
| 21.04.2026 | 113,84 | 113,93 | 111,72 | 111,84 | -1,53% | 6.770,00 |
| 20.04.2026 | 112,97 | 113,63 | 112,96 | 113,58 | -0,34% | 9.330,00 |
| 17.04.2026 | 112,42 | 114,31 | 112,22 | 113,97 | 1,53% | 7.347,00 |
| 16.04.2026 | 112,88 | 113,13 | 112,10 | 112,25 | -0,32% | 6.688,00 |
| 15.04.2026 | 112,75 | 113,11 | 112,17 | 112,61 | -0,34% | 10.483,00 |
| 14.04.2026 | 112,20 | 113,13 | 112,12 | 112,99 | 0,69% | 4.758,00 |
| 13.04.2026 | 110,81 | 112,40 | 110,36 | 112,22 | 0,35% | 8.614,00 |
| 10.04.2026 | 111,78 | 112,55 | 111,52 | 111,83 | -0,01% | 6.816,00 |
| 09.04.2026 | 111,53 | 112,05 | 110,80 | 111,84 | 0,03% | 9.133,00 |
| 08.04.2026 | 113,27 | 114,13 | 111,07 | 111,81 | 3,49% | 13.183,00 |
| 07.04.2026 | 108,49 | 109,47 | 107,22 | 108,04 | -0,58% | 11.247,00 |
| 02.04.2026 | 107,04 | 108,92 | 106,54 | 108,67 | -0,17% | 8.233,00 |
| 01.04.2026 | 107,65 | 109,11 | 107,54 | 108,85 | 1,35% | 12.409,00 |
| 31.03.2026 | 105,91 | 107,41 | 105,46 | 107,40 | 2,41% | 5.253,00 |
| 30.03.2026 | 104,04 | 105,96 | 103,98 | 104,87 | 0,89% | 7.257,00 |
| 27.03.2026 | 105,60 | 106,00 | 103,78 | 103,94 | -1,37% | 8.513,00 |
| 26.03.2026 | 106,03 | 106,31 | 104,98 | 105,38 | -1,11% | 10.382,00 |
| 25.03.2026 | 105,93 | 107,09 | 105,75 | 106,56 | 1,19% | 8.343,00 |
| 24.03.2026 | 104,64 | 105,43 | 103,98 | 105,31 | -0,05% | 8.651,00 |
| 23.03.2026 | 102,41 | 106,51 | 101,63 | 105,36 | 1,70% | 16.853,00 |
| 20.03.2026 | 106,43 | 107,08 | 103,09 | 103,60 | -2,65% | 16.366,00 |
| 19.03.2026 | 107,26 | 107,52 | 105,54 | 106,42 | -1,19% | 9.797,00 |
| 18.03.2026 | 110,21 | 110,23 | 107,62 | 107,70 | -1,54% | 13.233,00 |
| 17.03.2026 | 108,54 | 110,04 | 108,48 | 109,39 | 0,23% | 10.945,00 |
| 16.03.2026 | 109,04 | 109,45 | 107,99 | 109,14 | 0,74% | 15.339,00 |
| 13.03.2026 | 108,72 | 109,76 | 107,71 | 108,34 | -0,42% | 11.384,00 |
| 12.03.2026 | 108,59 | 109,65 | 108,27 | 108,80 | -0,66% | 7.793,00 |
| 11.03.2026 | 109,85 | 109,89 | 108,83 | 109,52 | -0,17% | 11.793,00 |
| 10.03.2026 | 109,25 | 110,74 | 109,07 | 109,71 | 0,28% | 11.973,00 |
| 09.03.2026 | 106,32 | 109,77 | 105,58 | 109,40 | 0,39% | 19.014,00 |
| 06.03.2026 | 110,27 | 110,50 | 107,73 | 108,98 | -0,66% | 12.150,00 |
| 05.03.2026 | 110,94 | 112,01 | 109,28 | 109,70 | -1,53% | 14.362,00 |
| 04.03.2026 | 109,60 | 111,55 | 109,39 | 111,41 | 0,68% | 10.735,00 |
| 03.03.2026 | 112,05 | 112,24 | 108,95 | 110,66 | -2,24% | 21.989,00 |
| 02.03.2026 | 113,52 | 113,96 | 111,94 | 113,20 | -1,14% | 19.172,00 |
| 27.02.2026 | 114,91 | 115,34 | 114,35 | 114,51 | -0,35% | 28.322,00 |
| 26.02.2026 | 114,74 | 115,27 | 114,42 | 114,91 | -0,10% | 12.325,00 |
| 25.02.2026 | 114,33 | 115,08 | 114,29 | 115,03 | 0,61% | 9.836,00 |
| 24.02.2026 | 113,96 | 114,50 | 113,47 | 114,33 | 0,44% | 6.550,00 |
| 23.02.2026 | 113,92 | 114,41 | 113,56 | 113,83 | -0,54% | 13.254,00 |
| 20.02.2026 | 113,71 | 114,70 | 113,49 | 114,45 | 0,79% | 21.063,00 |
| 19.02.2026 | 114,08 | 114,16 | 113,11 | 113,55 | -0,29% | 7.870,00 |
| 18.02.2026 | 112,99 | 114,15 | 112,90 | 113,88 | 0,89% | 13.350,00 |
| 17.02.2026 | 111,95 | 113,03 | 111,72 | 112,88 | 0,60% | 8.598,00 |
| 16.02.2026 | 112,04 | 112,45 | 111,92 | 112,21 | 0,40% | 15.880,00 |
| 13.02.2026 | 112,02 | 112,22 | 111,34 | 111,76 | -0,38% | 10.265,00 |
| 12.02.2026 | 113,15 | 113,38 | 111,71 | 112,19 | -0,75% | 11.727,00 |
| 11.02.2026 | 112,46 | 113,11 | 111,99 | 113,04 | 0,54% | 12.973,00 |
| 10.02.2026 | 112,23 | 112,61 | 112,20 | 112,43 | -0,03% | 6.850,00 |
| 09.02.2026 | 112,02 | 112,48 | 111,49 | 112,46 | 0,40% | 13.758,00 |
| 06.02.2026 | 110,41 | 112,02 | 110,09 | 112,01 | 1,40% | 10.926,00 |
| 05.02.2026 | 111,90 | 111,90 | 110,20 | 110,46 | -1,21% | 13.455,00 |
| 04.02.2026 | 111,58 | 112,57 | 111,32 | 111,81 | 0,68% | 12.241,00 |
| 03.02.2026 | 112,23 | 112,68 | 110,75 | 111,06 | -0,84% | 13.694,00 |
| 02.02.2026 | 109,42 | 112,00 | 109,26 | 112,00 | 1,37% | 16.198,00 |
| 30.01.2026 | 109,98 | 110,75 | 109,75 | 110,49 | 0,17% | 11.501,00 |
| 29.01.2026 | 110,24 | 110,92 | 109,64 | 110,30 | 0,15% | 7.574,00 |
| 28.01.2026 | 111,36 | 111,40 | 109,89 | 110,13 | -0,66% | 8.746,00 |
| 27.01.2026 | 110,67 | 111,03 | 110,39 | 110,86 | 0,41% | 8.122,00 |
| 26.01.2026 | 110,01 | 110,59 | 109,81 | 110,41 | 0,30% | 11.168,00 |
| 23.01.2026 | 109,98 | 110,23 | 109,73 | 110,08 | 0,00% | 10.102,00 |
| 22.01.2026 | 110,06 | 110,62 | 109,86 | 110,08 | -0,02% | 15.854,00 |
| 21.01.2026 | 108,96 | 110,36 | 108,21 | 110,10 | 1,29% | 9.119,00 |
| 20.01.2026 | 109,06 | 109,34 | 108,29 | 108,70 | -1,00% | 17.985,00 |
| 19.01.2026 | 109,86 | 110,38 | 109,65 | 109,80 | -1,31% | 15.901,00 |
| 16.01.2026 | 111,03 | 111,36 | 110,85 | 111,26 | 0,04% | 11.058,00 |
| 15.01.2026 | 111,30 | 111,34 | 110,93 | 111,21 | 0,46% | 3.871,00 |
| 14.01.2026 | 110,46 | 110,89 | 110,44 | 110,70 | 0,24% | 10.839,00 |
| 13.01.2026 | 110,75 | 110,76 | 110,25 | 110,43 | -0,13% | 5.583,00 |
| 12.01.2026 | 110,16 | 110,60 | 109,86 | 110,57 | 0,18% | 11.661,00 |
| 09.01.2026 | 109,46 | 110,46 | 109,32 | 110,37 | 1,01% | 7.165,00 |
| 08.01.2026 | 109,11 | 109,37 | 108,86 | 109,27 | 0,00% | 14.839,00 |
| 07.01.2026 | 109,64 | 109,72 | 109,16 | 109,27 | -0,32% | 8.721,00 |