172,080€
0,99%
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 |
|---|---|---|---|---|---|---|
| 27.06.2025 | 171,15 | 172,17 | 171,15 | 172,06 | 0,72% | - |
| 26.06.2025 | 170,60 | 171,07 | 169,88 | 170,83 | 0,31% | - |
| 25.06.2025 | 172,37 | 172,52 | 170,20 | 170,31 | -1,10% | 5.220,00 |
| 24.06.2025 | 172,23 | 172,70 | 171,53 | 172,21 | 1,07% | - |
| 23.06.2025 | 169,31 | 170,59 | 168,95 | 170,38 | 0,35% | - |
| 20.06.2025 | 171,06 | 171,83 | 169,67 | 169,79 | -0,30% | - |
| 19.06.2025 | 170,44 | 171,01 | 169,83 | 170,30 | -0,64% | - |
| 18.06.2025 | 171,81 | 172,24 | 171,00 | 171,40 | -0,16% | - |
| 17.06.2025 | 172,64 | 172,89 | 171,54 | 171,68 | -0,87% | 686,00 |
| 16.06.2025 | 172,91 | 174,22 | 172,91 | 173,18 | 0,28% | - |
| 13.06.2025 | 172,82 | 173,86 | 172,28 | 172,69 | -1,38% | - |
| 12.06.2025 | 174,53 | 175,32 | 173,84 | 175,11 | 0,03% | - |
| 11.06.2025 | 175,90 | 176,40 | 174,84 | 175,05 | -0,65% | - |
| 10.06.2025 | 176,28 | 176,62 | 175,70 | 176,20 | 0,13% | - |
| 09.06.2025 | 176,20 | 176,68 | 175,93 | 175,97 | -0,23% | - |
| 06.06.2025 | 175,42 | 176,73 | 175,22 | 176,37 | 0,76% | - |
| 05.06.2025 | 175,09 | 176,18 | 174,55 | 175,04 | -0,09% | 2.115,00 |
| 04.06.2025 | 174,87 | 175,90 | 174,22 | 175,20 | 0,37% | - |
| 03.06.2025 | 174,43 | 174,63 | 173,19 | 174,55 | -0,22% | - |
| 02.06.2025 | 173,81 | 174,94 | 172,82 | 174,94 | 0,25% | - |
| 30.05.2025 | 174,39 | 175,25 | 173,52 | 174,51 | 0,13% | - |
| 29.05.2025 | 176,09 | 176,26 | 173,48 | 174,28 | -0,18% | - |
| 28.05.2025 | 175,51 | 175,78 | 174,21 | 174,60 | -0,76% | - |
| 27.05.2025 | 175,22 | 176,27 | 175,20 | 175,93 | 0,17% | - |
| 26.05.2025 | 174,97 | 175,72 | 174,92 | 175,63 | 1,26% | - |
| 23.05.2025 | 175,10 | 175,54 | 170,81 | 173,44 | -0,97% | - |
| 22.05.2025 | 175,02 | 175,59 | 173,70 | 175,14 | 0,21% | - |
| 21.05.2025 | 175,94 | 176,24 | 174,48 | 174,78 | -0,85% | - |
| 20.05.2025 | 175,28 | 176,49 | 174,89 | 176,28 | 0,33% | - |
| 19.05.2025 | 174,19 | 175,70 | 173,40 | 175,70 | 0,34% | - |
| 16.05.2025 | 174,03 | 175,14 | 173,71 | 175,11 | 0,54% | - |
| 15.05.2025 | 172,31 | 174,24 | 171,88 | 174,17 | 0,86% | - |
| 14.05.2025 | 172,92 | 173,37 | 172,15 | 172,68 | -0,05% | - |
| 13.05.2025 | 172,98 | 173,49 | 172,76 | 172,76 | -0,61% | - |
| 12.05.2025 | 172,01 | 173,83 | 171,42 | 173,82 | 1,88% | - |
| 09.05.2025 | 170,57 | 171,09 | 169,98 | 170,61 | 0,24% | 400,00 |
| 08.05.2025 | 170,46 | 171,05 | 169,54 | 170,20 | 0,18% | - |
| 07.05.2025 | 169,64 | 170,17 | 168,80 | 169,89 | 0,37% | - |
| 06.05.2025 | 170,33 | 171,00 | 168,87 | 169,27 | -0,86% | - |
| 05.05.2025 | 170,13 | 171,18 | 170,10 | 170,74 | -0,01% | - |
| 02.05.2025 | 168,52 | 170,85 | 167,95 | 170,75 | 1,96% | - |
| 30.04.2025 | 166,86 | 167,78 | 165,22 | 167,46 | 0,44% | - |
| 29.04.2025 | 165,75 | 166,84 | 165,60 | 166,72 | 0,47% | - |
| 28.04.2025 | 164,93 | 166,37 | 164,85 | 165,94 | 0,02% | - |
| 25.04.2025 | 165,10 | 165,93 | 164,35 | 165,90 | 0,58% | - |
| 24.04.2025 | 163,29 | 164,98 | 162,52 | 164,94 | 0,81% | - |
| 23.04.2025 | 162,94 | 164,75 | 162,59 | 163,62 | 1,34% | - |
| 22.04.2025 | 158,61 | 161,58 | 158,51 | 161,46 | 1,05% | - |
| 17.04.2025 | 159,88 | 160,85 | 158,97 | 159,79 | 1,06% | - |
| 16.04.2025 | 157,93 | 160,27 | 157,23 | 158,12 | -1,21% | - |
| 15.04.2025 | 157,72 | 160,86 | 157,72 | 160,05 | 1,47% | - |
| 14.04.2025 | 157,09 | 158,61 | 156,11 | 157,73 | 0,82% | - |
| 11.04.2025 | 155,47 | 157,01 | 151,66 | 156,44 | 1,03% | - |
| 10.04.2025 | 158,37 | 159,66 | 151,18 | 154,85 | -3,00% | 800,00 |
| 09.04.2025 | 148,53 | 161,25 | 146,76 | 159,64 | 6,76% | - |
| 08.04.2025 | 152,99 | 155,61 | 147,69 | 149,53 | -0,71% | - |
| 07.04.2025 | 153,03 | 156,81 | 146,48 | 150,60 | -2,95% | 21.230,00 |
| 04.04.2025 | 164,20 | 167,06 | 154,94 | 155,18 | -5,57% | - |
| 03.04.2025 | 166,24 | 167,27 | 164,23 | 164,33 | -3,05% | - |
| 02.04.2025 | 169,53 | 169,68 | 168,07 | 169,50 | -0,08% | - |
| 01.04.2025 | 168,81 | 170,27 | 168,74 | 169,63 | 0,41% | - |
| 31.03.2025 | 169,21 | 169,61 | 167,53 | 168,93 | -0,82% | - |
| 28.03.2025 | 171,10 | 172,08 | 170,30 | 170,33 | -0,84% | - |
| 27.03.2025 | 171,42 | 172,10 | 170,58 | 171,78 | -0,04% | - |
| 26.03.2025 | 173,98 | 174,50 | 171,57 | 171,85 | -1,30% | - |
| 25.03.2025 | 172,24 | 174,45 | 172,24 | 174,11 | 0,83% | 575,00 |
| 24.03.2025 | 173,50 | 173,80 | 172,00 | 172,67 | 0,16% | - |
| 21.03.2025 | 173,35 | 173,51 | 171,96 | 172,40 | -0,60% | - |
| 20.03.2025 | 174,06 | 174,79 | 172,76 | 173,44 | -0,57% | - |
| 19.03.2025 | 173,88 | 174,84 | 173,13 | 174,44 | 0,39% | - |
| 18.03.2025 | 173,92 | 174,52 | 173,29 | 173,77 | -0,03% | 1.225,00 |
| 17.03.2025 | 171,57 | 174,11 | 171,37 | 173,83 | 0,87% | - |
| 14.03.2025 | 170,64 | 172,41 | 169,69 | 172,33 | 1,57% | - |
| 13.03.2025 | 170,06 | 171,27 | 169,21 | 169,67 | -0,40% | - |
| 12.03.2025 | 169,87 | 173,98 | 169,13 | 170,35 | 0,31% | 48,00 |
| 11.03.2025 | 172,53 | 172,86 | 168,49 | 169,82 | -1,20% | 1.514,00 |
| 10.03.2025 | 175,50 | 175,84 | 170,61 | 171,89 | -2,64% | 400,00 |
| 07.03.2025 | 173,91 | 193,95 | 173,61 | 176,55 | 1,38% | - |
| 06.03.2025 | 177,01 | 209,17 | 160,54 | 174,14 | -1,41% | - |
| 05.03.2025 | 176,10 | 176,98 | 175,19 | 176,63 | 0,69% | - |
| 04.03.2025 | 176,63 | 177,05 | 173,63 | 175,42 | -0,80% | - |
| 03.03.2025 | 177,25 | 178,62 | 175,62 | 176,84 | 0,15% | 3.584,00 |
| 28.02.2025 | 174,48 | 176,67 | 174,08 | 176,58 | 0,71% | - |
| 27.02.2025 | 176,93 | 177,01 | 175,18 | 175,34 | -0,58% | - |
| 26.02.2025 | 176,95 | 177,81 | 175,90 | 176,37 | 0,17% | - |
| 25.02.2025 | 175,08 | 176,72 | 174,48 | 176,07 | 0,69% | - |
| 24.02.2025 | 176,40 | 176,93 | 174,78 | 174,86 | -0,17% | - |
| 21.02.2025 | 174,96 | 176,26 | 174,74 | 175,16 | 0,06% | 2.720,00 |
| 20.02.2025 | 175,20 | 175,77 | 174,70 | 175,06 | 0,01% | - |
| 19.02.2025 | 176,67 | 176,81 | 174,66 | 175,04 | -0,96% | 731,00 |
| 18.02.2025 | 176,25 | 176,90 | 175,77 | 176,73 | 0,30% | 2.110,00 |
| 17.02.2025 | 175,11 | 176,27 | 174,98 | 176,21 | 0,76% | - |
| 14.02.2025 | 175,15 | 175,83 | 174,80 | 174,88 | 0,03% | - |
| 13.02.2025 | 174,76 | 175,84 | 174,00 | 174,83 | 0,06% | - |
| 12.02.2025 | 173,72 | 212,00 | 171,08 | 174,72 | 0,44% | - |
| 11.02.2025 | 172,98 | 174,11 | 172,75 | 173,95 | 0,40% | - |
| 10.02.2025 | 172,25 | 173,28 | 172,10 | 173,26 | 0,86% | - |
| 07.02.2025 | 172,55 | 173,10 | 160,54 | 171,79 | -0,35% | - |
| 06.02.2025 | 171,40 | 173,07 | 171,36 | 172,39 | 0,76% | - |
| 05.02.2025 | 169,42 | 171,29 | 169,23 | 171,09 | 0,80% | - |