170,880€
0,35%
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 |
|---|---|---|---|---|---|---|
| 26.06.2025 | 170,58 | 171,10 | 169,90 | 170,83 | 0,32% | 26,00 |
| 25.06.2025 | 172,22 | 172,48 | 169,80 | 170,28 | -1,14% | 143,00 |
| 24.06.2025 | 172,08 | 172,69 | 171,53 | 172,25 | 1,07% | 117,00 |
| 23.06.2025 | 169,40 | 170,67 | 168,98 | 170,42 | 0,37% | 14,00 |
| 20.06.2025 | 171,10 | 171,79 | 169,67 | 169,79 | -0,31% | 42,00 |
| 19.06.2025 | 170,47 | 170,97 | 169,82 | 170,32 | -0,68% | 2,00 |
| 18.06.2025 | 171,83 | 172,26 | 171,00 | 171,48 | -0,10% | 20,00 |
| 17.06.2025 | 172,68 | 172,84 | 171,52 | 171,66 | -0,87% | 19,00 |
| 16.06.2025 | 172,93 | 174,22 | 172,66 | 173,16 | 0,36% | 108,00 |
| 13.06.2025 | 173,08 | 173,86 | 172,38 | 172,54 | -1,45% | - |
| 12.06.2025 | 174,54 | 175,33 | 173,83 | 175,08 | 0,01% | 16,00 |
| 11.06.2025 | 175,81 | 176,39 | 174,86 | 175,06 | -0,65% | 226,00 |
| 10.06.2025 | 176,29 | 176,61 | 175,70 | 176,20 | 0,07% | 10,00 |
| 09.06.2025 | 176,14 | 176,80 | 175,93 | 176,08 | -0,22% | 101,00 |
| 06.06.2025 | 175,62 | 176,79 | 175,25 | 176,47 | 0,80% | 32,00 |
| 05.06.2025 | 175,09 | 176,39 | 174,47 | 175,07 | -0,06% | 119,00 |
| 04.06.2025 | 174,82 | 176,84 | 174,19 | 175,18 | 0,39% | 35,00 |
| 03.06.2025 | 174,46 | 174,68 | 173,19 | 174,50 | -0,20% | 47,00 |
| 02.06.2025 | 173,84 | 174,85 | 172,35 | 174,85 | 0,14% | 168,00 |
| 30.05.2025 | 174,50 | 175,26 | 173,52 | 174,60 | 0,17% | 2,00 |
| 29.05.2025 | 176,04 | 176,11 | 173,49 | 174,30 | -0,19% | 164,00 |
| 28.05.2025 | 175,57 | 175,81 | 174,17 | 174,64 | -0,73% | - |
| 27.05.2025 | 175,33 | 176,36 | 175,24 | 175,93 | 0,13% | 40,00 |
| 26.05.2025 | 174,87 | 176,08 | 174,32 | 175,71 | 1,38% | 62,00 |
| 23.05.2025 | 175,20 | 175,59 | 170,54 | 173,32 | -1,05% | 113,00 |
| 22.05.2025 | 174,99 | 175,78 | 173,70 | 175,16 | 0,20% | 115,00 |
| 21.05.2025 | 175,96 | 176,16 | 174,51 | 174,81 | -0,82% | 21,00 |
| 20.05.2025 | 175,19 | 176,84 | 174,89 | 176,26 | 0,40% | 57,00 |
| 19.05.2025 | 174,13 | 175,98 | 172,87 | 175,55 | 0,27% | 119,00 |
| 16.05.2025 | 173,93 | 175,12 | 173,71 | 175,08 | 0,53% | 10,00 |
| 15.05.2025 | 172,17 | 174,46 | 171,88 | 174,15 | 0,87% | 66,00 |
| 14.05.2025 | 172,82 | 173,60 | 172,15 | 172,65 | -0,12% | 24,00 |
| 13.05.2025 | 173,00 | 173,72 | 172,38 | 172,86 | -0,47% | 256,00 |
| 12.05.2025 | 171,65 | 173,68 | 171,25 | 173,68 | 1,90% | 29,00 |
| 09.05.2025 | 170,62 | 171,17 | 169,96 | 170,44 | 0,06% | 74,00 |
| 08.05.2025 | 170,17 | 171,03 | 169,51 | 170,34 | 0,31% | 90,00 |
| 07.05.2025 | 169,80 | 170,12 | 168,77 | 169,82 | 0,27% | 57,00 |
| 06.05.2025 | 170,38 | 171,12 | 168,60 | 169,36 | -0,81% | 37,00 |
| 05.05.2025 | 170,14 | 172,06 | 170,06 | 170,75 | 0,00% | 99,00 |
| 02.05.2025 | 168,81 | 170,88 | 168,38 | 170,75 | 1,94% | 214,00 |
| 30.04.2025 | 166,29 | 167,83 | 165,22 | 167,50 | 0,46% | 4,00 |
| 29.04.2025 | 166,01 | 166,84 | 165,44 | 166,74 | 0,36% | 3,00 |
| 28.04.2025 | 165,07 | 166,56 | 165,07 | 166,15 | 0,14% | 19,00 |
| 25.04.2025 | 165,05 | 165,91 | 164,35 | 165,91 | 0,55% | 1.229,00 |
| 24.04.2025 | 163,63 | 165,00 | 162,52 | 165,00 | 0,68% | 4,00 |
| 23.04.2025 | 162,91 | 166,36 | 162,59 | 163,89 | 1,54% | 75,00 |
| 22.04.2025 | 158,52 | 161,61 | 158,52 | 161,41 | 1,17% | 40,00 |
| 17.04.2025 | 159,90 | 163,18 | 158,95 | 159,54 | 0,64% | 13,00 |
| 16.04.2025 | 157,79 | 160,96 | 157,79 | 158,52 | -1,10% | - |
| 15.04.2025 | 157,80 | 162,16 | 157,76 | 160,28 | 1,49% | 161,00 |
| 14.04.2025 | 157,19 | 158,61 | 156,23 | 157,93 | 0,78% | 2.568,00 |
| 11.04.2025 | 155,89 | 158,32 | 151,67 | 156,71 | 0,96% | 95,00 |
| 10.04.2025 | 158,88 | 166,38 | 151,18 | 155,22 | -3,15% | 74,00 |
| 09.04.2025 | 148,79 | 166,14 | 146,54 | 160,27 | 6,94% | 320,00 |
| 08.04.2025 | 152,97 | 156,14 | 148,29 | 149,87 | -0,92% | 183,00 |
| 07.04.2025 | 152,12 | 156,89 | 145,78 | 151,26 | -2,66% | 1.662,00 |
| 04.04.2025 | 164,24 | 164,32 | 154,72 | 155,40 | -5,45% | 133,00 |
| 03.04.2025 | 166,22 | 167,72 | 164,00 | 164,36 | -3,08% | 164,00 |
| 02.04.2025 | 169,50 | 169,67 | 168,07 | 169,59 | 0,01% | 3,00 |
| 01.04.2025 | 168,80 | 170,27 | 168,75 | 169,57 | 0,27% | 198,00 |
| 31.03.2025 | 169,24 | 169,60 | 167,46 | 169,11 | -0,76% | 287,00 |
| 28.03.2025 | 171,14 | 172,08 | 170,27 | 170,40 | -0,83% | 41,00 |
| 27.03.2025 | 171,42 | 172,22 | 170,58 | 171,82 | -0,02% | 610,00 |
| 26.03.2025 | 173,93 | 174,50 | 171,58 | 171,85 | -1,30% | 39,00 |
| 25.03.2025 | 172,23 | 174,46 | 172,23 | 174,11 | 0,80% | 68,00 |
| 24.03.2025 | 173,47 | 174,73 | 172,00 | 172,73 | 0,17% | 55,00 |
| 21.03.2025 | 173,35 | 173,48 | 171,96 | 172,44 | -0,59% | - |
| 20.03.2025 | 173,99 | 174,83 | 172,75 | 173,47 | -0,58% | 300,00 |
| 19.03.2025 | 173,85 | 174,84 | 173,14 | 174,48 | 0,39% | - |
| 18.03.2025 | 173,91 | 174,54 | 173,29 | 173,81 | -0,08% | 12,00 |
| 17.03.2025 | 171,70 | 174,17 | 170,70 | 173,95 | 0,96% | 184,00 |
| 14.03.2025 | 170,63 | 172,37 | 169,72 | 172,29 | 1,50% | 70,00 |
| 13.03.2025 | 170,11 | 171,35 | 169,21 | 169,75 | -0,33% | 5,00 |
| 12.03.2025 | 170,06 | 171,93 | 169,13 | 170,31 | 0,34% | 448,00 |
| 11.03.2025 | 172,51 | 172,80 | 168,49 | 169,73 | -1,28% | 29,00 |
| 10.03.2025 | 175,59 | 175,87 | 170,60 | 171,93 | -2,68% | - |
| 07.03.2025 | 173,67 | 176,76 | 173,61 | 176,66 | 1,48% | 315,00 |
| 06.03.2025 | 177,23 | 177,65 | 173,84 | 174,08 | -1,45% | 135,00 |
| 05.03.2025 | 176,21 | 177,64 | 175,19 | 176,65 | 0,48% | 34,00 |
| 04.03.2025 | 176,70 | 178,30 | 173,70 | 175,80 | -0,53% | 285,00 |
| 03.03.2025 | 177,28 | 179,51 | 175,65 | 176,73 | 0,15% | 301,00 |
| 28.02.2025 | 174,26 | 177,32 | 173,98 | 176,47 | 0,74% | 105,00 |
| 27.02.2025 | 176,69 | 176,86 | 175,08 | 175,18 | -0,51% | 36,00 |
| 26.02.2025 | 177,03 | 177,81 | 175,67 | 176,08 | -0,07% | 221,00 |
| 25.02.2025 | 175,03 | 177,49 | 174,39 | 176,21 | 0,83% | 48,00 |
| 24.02.2025 | 177,40 | 177,40 | 174,72 | 174,76 | -0,17% | 232,00 |
| 21.02.2025 | 175,31 | 176,30 | 174,66 | 175,06 | -0,09% | 20,00 |
| 20.02.2025 | 175,37 | 175,82 | 174,70 | 175,22 | 0,10% | 197,00 |
| 19.02.2025 | 176,55 | 177,34 | 174,72 | 175,04 | -0,86% | 627,00 |
| 18.02.2025 | 177,02 | 177,24 | 175,77 | 176,56 | 0,09% | 229,00 |
| 17.02.2025 | 174,36 | 176,40 | 174,36 | 176,40 | 0,88% | 94,00 |
| 14.02.2025 | 174,97 | 175,92 | 174,79 | 174,86 | 0,11% | 1,00 |
| 13.02.2025 | 175,45 | 175,91 | 173,99 | 174,67 | -0,21% | 15,00 |
| 12.02.2025 | 174,11 | 175,24 | 172,38 | 175,04 | 0,52% | 1,00 |
| 11.02.2025 | 173,02 | 174,27 | 172,83 | 174,14 | 0,50% | 1,00 |
| 10.02.2025 | 172,40 | 173,30 | 172,22 | 173,28 | 0,91% | 490,00 |
| 07.02.2025 | 172,88 | 173,70 | 170,62 | 171,71 | -0,58% | 89,00 |
| 06.02.2025 | 171,49 | 173,20 | 171,39 | 172,71 | 0,77% | 30,00 |
| 05.02.2025 | 169,36 | 171,53 | 169,24 | 171,39 | 0,87% | 61,00 |
| 04.02.2025 | 169,60 | 170,21 | 168,38 | 169,92 | 0,31% | 6,00 |