118,680€
-0,49%
Echtzeitkurs Xtrackers MSCI Europe UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 118,81 | 119,34 | 118,06 | 118,62 | -0,54% | 3.871,00 |
| 28.09.2026 | 118,72 | 119,76 | 118,36 | 119,26 | 0,02% | 4.127,00 |
| 25.09.2026 | 119,02 | 119,30 | 118,29 | 119,24 | 0,39% | 6.372,00 |
| 24.09.2026 | 118,00 | 119,18 | 117,89 | 118,78 | 0,26% | 3.043,00 |
| 23.09.2026 | 119,56 | 119,84 | 117,92 | 118,47 | -1,09% | 4.993,00 |
| 22.09.2026 | 119,15 | 119,80 | 118,61 | 119,78 | 0,45% | 7.188,00 |
| 21.09.2026 | 118,30 | 119,40 | 118,30 | 119,24 | 1,46% | 5.175,00 |
| 18.09.2026 | 119,00 | 119,06 | 117,43 | 117,52 | -1,09% | 9.135,00 |
| 17.09.2026 | 118,45 | 119,27 | 118,38 | 118,81 | 1,10% | 4.603,00 |
| 16.09.2026 | 117,95 | 118,52 | 117,45 | 117,52 | -0,05% | 3.468,00 |
| 15.09.2026 | 117,88 | 117,96 | 116,69 | 117,58 | -0,56% | 7.114,00 |
| 14.09.2026 | 117,90 | 118,59 | 117,56 | 118,24 | -0,06% | 8.707,00 |
| 11.09.2026 | 118,16 | 118,99 | 118,02 | 118,31 | 0,65% | 2.832,00 |
| 10.09.2026 | 118,70 | 118,96 | 117,50 | 117,55 | -0,84% | 4.044,00 |
| 09.09.2026 | 119,96 | 120,05 | 118,44 | 118,54 | -1,28% | 5.395,00 |
| 08.09.2026 | 120,23 | 120,63 | 119,79 | 120,08 | -0,32% | 9.006,00 |
| 07.09.2026 | 120,36 | 120,79 | 120,05 | 120,46 | 0,09% | 7.822,00 |
| 04.09.2026 | 120,64 | 121,31 | 120,10 | 120,35 | -0,12% | 3.839,00 |
| 03.09.2026 | 119,97 | 120,57 | 119,70 | 120,50 | 0,50% | 3.051,00 |
| 02.09.2026 | 119,60 | 120,17 | 119,20 | 119,90 | 0,33% | 4.581,00 |
| 01.09.2026 | 120,56 | 120,92 | 119,44 | 119,50 | -0,62% | 9.118,00 |
| 31.08.2026 | 121,28 | 121,52 | 120,12 | 120,25 | -0,83% | 4.696,00 |
| 28.08.2026 | 121,19 | 121,76 | 121,14 | 121,26 | 0,28% | 5.719,00 |
| 27.08.2026 | 122,20 | 122,20 | 120,59 | 120,92 | -0,59% | 4.416,00 |
| 26.08.2026 | 121,98 | 122,33 | 121,46 | 121,64 | -0,11% | 3.624,00 |
| 25.08.2026 | 121,69 | 122,06 | 121,56 | 121,78 | 0,25% | 4.073,00 |
| 24.08.2026 | 121,22 | 121,60 | 121,12 | 121,48 | 0,12% | 6.628,00 |
| 21.08.2026 | 120,74 | 121,48 | 120,72 | 121,34 | 0,68% | 3.553,00 |
| 20.08.2026 | 120,70 | 120,97 | 120,21 | 120,52 | -0,22% | 8.353,00 |
| 19.08.2026 | 120,80 | 121,37 | 120,58 | 120,78 | -0,35% | 4.875,00 |
| 18.08.2026 | 121,32 | 121,59 | 120,88 | 121,20 | -0,41% | 5.737,00 |
| 17.08.2026 | 122,44 | 122,52 | 121,62 | 121,70 | -0,29% | 8.894,00 |
| 14.08.2026 | 122,52 | 122,65 | 121,90 | 122,06 | -0,39% | 4.129,00 |
| 13.08.2026 | 122,56 | 122,82 | 122,17 | 122,54 | 0,16% | 5.950,00 |
| 12.08.2026 | 122,34 | 122,73 | 121,97 | 122,34 | 0,16% | 5.338,00 |
| 11.08.2026 | 122,24 | 122,90 | 121,95 | 122,15 | -0,07% | 3.853,00 |
| 10.08.2026 | 122,24 | 122,55 | 122,03 | 122,24 | 0,13% | 6.987,00 |
| 07.08.2026 | 121,78 | 122,79 | 121,74 | 122,08 | 0,28% | 6.178,00 |
| 06.08.2026 | 121,75 | 122,37 | 121,60 | 121,74 | 0,00% | 6.542,00 |
| 05.08.2026 | 122,20 | 122,20 | 121,37 | 121,74 | -0,27% | 7.881,00 |
| 04.08.2026 | 121,30 | 122,09 | 121,08 | 122,07 | 0,95% | 4.569,00 |
| 03.08.2026 | 120,98 | 121,12 | 119,83 | 120,92 | 0,44% | 9.037,00 |
| 31.07.2026 | 121,18 | 121,59 | 119,76 | 120,39 | -0,26% | 7.037,00 |
| 30.07.2026 | 119,60 | 120,76 | 118,78 | 120,70 | 1,26% | 5.493,00 |
| 29.07.2026 | 119,72 | 120,40 | 119,00 | 119,20 | -0,65% | 8.685,00 |
| 28.07.2026 | 119,24 | 120,14 | 119,13 | 119,98 | 0,21% | 3.234,00 |
| 27.07.2026 | 120,35 | 120,70 | 119,18 | 119,73 | 0,56% | 7.592,00 |
| 24.07.2026 | 118,29 | 119,58 | 117,99 | 119,06 | 0,68% | 5.478,00 |
| 23.07.2026 | 119,28 | 119,42 | 117,97 | 118,26 | -1,11% | 4.135,00 |
| 22.07.2026 | 119,14 | 120,13 | 118,67 | 119,59 | 0,34% | 4.592,00 |
| 21.07.2026 | 118,52 | 119,27 | 118,24 | 119,19 | 1,25% | 5.326,00 |
| 20.07.2026 | 118,26 | 119,25 | 117,56 | 117,72 | -0,51% | 5.641,00 |
| 17.07.2026 | 117,78 | 118,93 | 117,68 | 118,32 | -0,21% | 5.755,00 |
| 16.07.2026 | 119,09 | 119,40 | 117,71 | 118,57 | -0,36% | 4.448,00 |
| 15.07.2026 | 118,85 | 119,26 | 118,25 | 119,00 | 0,59% | 7.318,00 |
| 14.07.2026 | 118,08 | 118,93 | 117,58 | 118,30 | 0,19% | 7.687,00 |
| 13.07.2026 | 117,65 | 118,77 | 117,57 | 118,08 | -0,69% | 6.209,00 |
| 10.07.2026 | 118,38 | 118,99 | 118,19 | 118,90 | 0,21% | 3.842,00 |
| 09.07.2026 | 118,80 | 118,86 | 117,73 | 118,65 | 0,25% | 6.554,00 |
| 08.07.2026 | 119,32 | 119,40 | 117,28 | 118,36 | -1,02% | 7.071,00 |
| 07.07.2026 | 119,87 | 120,61 | 119,24 | 119,58 | -0,58% | 5.297,00 |
| 06.07.2026 | 120,64 | 121,10 | 119,97 | 120,28 | -0,36% | 6.991,00 |
| 03.07.2026 | 120,39 | 120,84 | 119,93 | 120,72 | 0,67% | 5.464,00 |
| 02.07.2026 | 118,27 | 120,33 | 117,89 | 119,92 | 1,28% | 5.673,00 |
| 01.07.2026 | 118,83 | 118,94 | 117,89 | 118,40 | -0,50% | 9.342,00 |
| 30.06.2026 | 118,55 | 119,22 | 118,37 | 119,00 | 0,66% | 4.825,00 |
| 29.06.2026 | 118,04 | 118,34 | 117,28 | 118,22 | 0,58% | 8.467,00 |
| 26.06.2026 | 117,48 | 118,08 | 116,78 | 117,54 | -0,69% | 9.823,00 |
| 25.06.2026 | 117,74 | 118,78 | 117,63 | 118,36 | 1,33% | 7.588,00 |
| 24.06.2026 | 117,68 | 117,68 | 116,81 | 116,81 | -0,46% | 5.221,00 |
| 23.06.2026 | 117,22 | 117,74 | 116,80 | 117,35 | -0,74% | 5.512,00 |
| 22.06.2026 | 117,69 | 118,46 | 117,38 | 118,23 | 0,75% | 15.662,00 |
| 19.06.2026 | 117,20 | 118,15 | 117,20 | 117,35 | -0,36% | 7.505,00 |
| 18.06.2026 | 117,63 | 118,50 | 117,48 | 117,77 | 0,57% | 4.364,00 |
| 17.06.2026 | 117,41 | 118,38 | 116,98 | 117,10 | -0,05% | 6.332,00 |
| 16.06.2026 | 117,34 | 118,01 | 117,12 | 117,16 | -0,03% | 6.873,00 |
| 15.06.2026 | 118,84 | 118,90 | 117,13 | 117,19 | 0,05% | 11.464,00 |
| 12.06.2026 | 116,51 | 117,22 | 116,00 | 117,13 | 0,11% | 7.601,00 |
| 11.06.2026 | 113,77 | 117,28 | 113,62 | 117,00 | 2,85% | 5.806,00 |
| 10.06.2026 | 114,52 | 114,78 | 113,14 | 113,76 | -0,91% | 4.849,00 |
| 09.06.2026 | 114,64 | 115,88 | 113,12 | 114,81 | 0,39% | 4.234,00 |
| 08.06.2026 | 113,41 | 115,26 | 113,14 | 114,36 | 0,35% | 7.976,00 |
| 05.06.2026 | 115,08 | 115,70 | 113,65 | 113,96 | -1,28% | 7.856,00 |
| 04.06.2026 | 114,40 | 115,48 | 114,31 | 115,44 | 0,84% | 1.748,00 |
| 03.06.2026 | 115,19 | 115,36 | 114,40 | 114,48 | -0,48% | 4.129,00 |
| 02.06.2026 | 115,32 | 115,84 | 114,96 | 115,03 | -0,08% | 5.379,00 |
| 01.06.2026 | 115,41 | 115,58 | 114,26 | 115,12 | 0,07% | 18.794,00 |
| 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 |