158,380€
-1,10%
Echtzeitkurs Xtrackers MSCI Europe Mid Cap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe Mid Cap UCITS ETF Fond
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.12.2024 | 160,05 | 160,37 | 157,36 | 159,25 | -1,01% | - |
19.12.2024 | 161,44 | 162,26 | 160,81 | 160,87 | -0,48% | - |
18.12.2024 | 163,40 | 164,13 | 161,55 | 161,64 | -1,18% | - |
17.12.2024 | 163,40 | 164,05 | 163,04 | 163,57 | -0,08% | - |
16.12.2024 | 163,93 | 166,09 | 163,62 | 163,70 | -0,37% | - |
13.12.2024 | 164,61 | 165,24 | 164,03 | 164,30 | -0,23% | - |
12.12.2024 | 165,36 | 165,90 | 164,63 | 164,68 | -0,57% | - |
11.12.2024 | 164,63 | 165,77 | 164,37 | 165,63 | 0,72% | - |
10.12.2024 | 164,96 | 165,72 | 164,43 | 164,44 | -0,48% | - |
09.12.2024 | 165,20 | 166,20 | 165,10 | 165,24 | 0,01% | - |
06.12.2024 | 164,53 | 165,76 | 164,52 | 165,22 | 0,35% | - |
05.12.2024 | 164,01 | 165,13 | 163,87 | 164,65 | 0,40% | - |
04.12.2024 | 163,54 | 164,55 | 163,25 | 164,00 | 0,32% | - |
03.12.2024 | 162,90 | 163,99 | 162,68 | 163,47 | 0,35% | - |
02.12.2024 | 160,82 | 163,07 | 160,35 | 162,90 | 0,92% | 306,00 |
29.11.2024 | 160,55 | 161,92 | 160,22 | 161,42 | 0,34% | - |
28.11.2024 | 160,66 | 161,38 | 160,43 | 160,87 | 0,44% | - |
27.11.2024 | 160,43 | 160,77 | 159,40 | 160,17 | -0,15% | - |
26.11.2024 | 160,39 | 161,37 | 160,09 | 160,41 | -0,40% | - |
25.11.2024 | 161,92 | 162,32 | 160,85 | 161,06 | -0,35% | - |
22.11.2024 | 159,85 | 161,77 | 159,43 | 161,62 | 0,98% | 1.140,00 |
21.11.2024 | 159,28 | 160,07 | 157,84 | 160,05 | 0,48% | - |
20.11.2024 | 159,79 | 159,93 | 158,50 | 159,29 | 0,31% | - |
19.11.2024 | 159,82 | 160,07 | 157,21 | 158,79 | -0,33% | - |
18.11.2024 | 159,89 | 160,06 | 158,62 | 159,31 | -0,30% | - |
15.11.2024 | 160,06 | 160,57 | 159,14 | 159,79 | -0,42% | - |
14.11.2024 | 158,92 | 161,13 | 158,74 | 160,47 | 0,83% | - |
13.11.2024 | 158,46 | 159,44 | 158,06 | 159,15 | -0,16% | 840,00 |
12.11.2024 | 160,94 | 161,44 | 158,71 | 159,41 | -1,73% | - |
11.11.2024 | 161,61 | 163,06 | 161,57 | 162,22 | 0,65% | 1.410,00 |
08.11.2024 | 161,97 | 162,22 | 160,37 | 161,17 | -0,76% | 540,00 |
07.11.2024 | 161,34 | 162,52 | 160,99 | 162,40 | 0,81% | 135,00 |
06.11.2024 | 162,42 | 164,98 | 160,53 | 161,09 | -0,57% | - |
05.11.2024 | 162,01 | 162,36 | 161,24 | 162,02 | 0,22% | - |
04.11.2024 | 162,82 | 162,86 | 161,45 | 161,66 | -0,37% | - |
01.11.2024 | 160,81 | 162,91 | 160,69 | 162,26 | 0,86% | - |
31.10.2024 | 161,69 | 161,78 | 160,04 | 160,87 | -0,89% | - |
30.10.2024 | 164,44 | 164,44 | 162,24 | 162,32 | -1,36% | - |
29.10.2024 | 166,05 | 166,51 | 164,53 | 164,55 | -0,81% | - |
28.10.2024 | 165,75 | 166,15 | 164,61 | 165,89 | 0,68% | - |
25.10.2024 | 164,73 | 165,36 | 164,35 | 164,77 | -0,08% | - |
24.10.2024 | 164,90 | 166,22 | 164,67 | 164,91 | 0,02% | - |
23.10.2024 | 165,64 | 165,76 | 164,41 | 164,87 | -0,57% | - |
22.10.2024 | 166,04 | 166,04 | 164,31 | 165,81 | -0,16% | - |
21.10.2024 | 166,64 | 167,29 | 165,71 | 166,08 | -0,61% | 1.664,00 |
18.10.2024 | 166,40 | 167,22 | 166,12 | 167,10 | 0,34% | - |
17.10.2024 | 165,23 | 166,99 | 165,03 | 166,53 | 0,65% | - |
16.10.2024 | 164,99 | 165,48 | 164,11 | 165,45 | 0,17% | - |
15.10.2024 | 167,38 | 167,82 | 164,83 | 165,17 | -1,41% | - |
14.10.2024 | 166,17 | 167,68 | 165,98 | 167,54 | 0,83% | - |
11.10.2024 | 165,37 | 166,28 | 164,89 | 166,16 | 0,50% | - |
10.10.2024 | 165,22 | 165,56 | 164,79 | 165,34 | -0,24% | - |
09.10.2024 | 164,49 | 165,85 | 164,22 | 165,74 | 0,71% | - |
08.10.2024 | 163,93 | 164,75 | 163,52 | 164,57 | -0,13% | - |
07.10.2024 | 165,23 | 165,52 | 164,20 | 164,79 | -0,42% | - |
04.10.2024 | 164,34 | 165,51 | 163,87 | 165,49 | 0,90% | - |
03.10.2024 | 164,73 | 165,21 | 163,68 | 164,01 | -0,80% | - |
02.10.2024 | 165,72 | 166,00 | 164,63 | 165,33 | -0,10% | - |
01.10.2024 | 166,84 | 167,14 | 164,54 | 165,50 | -0,83% | 3.500,00 |
30.09.2024 | 168,20 | 168,28 | 166,23 | 166,89 | -0,52% | 1.530,00 |
27.09.2024 | 167,55 | 168,37 | 167,38 | 167,76 | 0,05% | 3.410,00 |
26.09.2024 | 166,67 | 167,80 | 166,58 | 167,67 | 1,58% | 2.900,00 |
25.09.2024 | 164,47 | 165,76 | 164,37 | 165,07 | -0,20% | - |
24.09.2024 | 165,07 | 165,92 | 164,87 | 165,40 | 0,48% | - |
23.09.2024 | 164,11 | 164,67 | 163,38 | 164,61 | 0,63% | - |
20.09.2024 | 165,41 | 165,71 | 163,40 | 163,58 | -1,45% | - |
19.09.2024 | 165,19 | 166,61 | 164,85 | 165,99 | 1,23% | - |
18.09.2024 | 164,51 | 165,19 | 163,46 | 163,97 | -0,38% | - |
17.09.2024 | 165,18 | 165,44 | 163,85 | 164,60 | -0,08% | - |
16.09.2024 | 164,15 | 164,81 | 163,47 | 164,73 | 0,32% | - |
13.09.2024 | 163,41 | 164,49 | 163,14 | 164,21 | 0,44% | - |
12.09.2024 | 163,32 | 163,83 | 162,25 | 163,49 | 0,27% | - |
11.09.2024 | 161,61 | 163,80 | 160,98 | 163,05 | 0,61% | 2.418,00 |
10.09.2024 | 162,14 | 163,00 | 160,82 | 162,06 | -0,34% | - |
09.09.2024 | 161,48 | 163,02 | 161,38 | 162,62 | 1,15% | 1.488,00 |
06.09.2024 | 162,72 | 165,11 | 148,02 | 160,77 | -1,21% | - |
05.09.2024 | 163,27 | 163,96 | 162,36 | 162,74 | -0,40% | - |
04.09.2024 | 163,48 | 164,57 | 162,80 | 163,40 | -0,66% | - |
03.09.2024 | 166,79 | 167,22 | 164,15 | 164,49 | -1,44% | - |
02.09.2024 | 166,90 | 167,00 | 165,67 | 166,90 | -0,07% | - |
30.08.2024 | 166,61 | 167,27 | 166,19 | 167,02 | 0,77% | - |
29.08.2024 | 165,28 | 166,98 | 165,14 | 165,74 | 0,36% | - |
28.08.2024 | 165,09 | 165,55 | 164,63 | 165,15 | 0,28% | - |
27.08.2024 | 164,72 | 164,95 | 164,07 | 164,69 | 0,15% | - |
26.08.2024 | 164,21 | 164,64 | 163,91 | 164,45 | 0,07% | - |
23.08.2024 | 163,60 | 164,50 | 163,58 | 164,33 | 0,79% | - |
22.08.2024 | 163,11 | 164,22 | 162,90 | 163,05 | -0,13% | - |
21.08.2024 | 162,62 | 163,33 | 162,42 | 163,26 | 0,64% | - |
20.08.2024 | 163,25 | 163,63 | 162,04 | 162,22 | -0,56% | - |
19.08.2024 | 162,18 | 163,43 | 161,94 | 163,14 | 0,58% | - |
16.08.2024 | 162,44 | 162,70 | 161,73 | 162,20 | 0,00% | - |
15.08.2024 | 160,32 | 162,28 | 159,90 | 162,20 | 1,44% | - |
14.08.2024 | 159,47 | 163,39 | 159,06 | 159,89 | 0,48% | - |
13.08.2024 | 158,45 | 159,19 | 157,49 | 159,13 | 0,74% | - |
12.08.2024 | 158,78 | 158,96 | 157,71 | 157,96 | -0,37% | - |
09.08.2024 | 157,47 | 158,70 | 157,18 | 158,55 | 0,53% | - |
08.08.2024 | 155,66 | 157,79 | 155,17 | 157,71 | 1,54% | - |
07.08.2024 | 155,80 | 157,40 | 154,89 | 155,32 | 0,21% | 1.720,00 |
06.08.2024 | 155,80 | 156,08 | 153,35 | 155,00 | 0,37% | - |
05.08.2024 | 153,35 | 155,38 | 151,78 | 154,43 | -2,36% | - |