159,360€
-1,09%
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 | 160,30 | 161,02 | 157,37 | 159,22 | -1,17% | 17,00 |
| 19.12.2024 | 161,21 | 162,28 | 160,84 | 161,11 | -0,29% | 37,00 |
| 18.12.2024 | 163,66 | 164,08 | 161,30 | 161,58 | -1,26% | 12,00 |
| 17.12.2024 | 163,80 | 164,12 | 163,00 | 163,65 | -0,36% | 7,00 |
| 16.12.2024 | 164,19 | 165,47 | 163,54 | 164,24 | -0,13% | 210,00 |
| 13.12.2024 | 164,93 | 165,43 | 164,11 | 164,46 | -0,30% | - |
| 12.12.2024 | 165,61 | 166,19 | 164,90 | 164,96 | -0,53% | 1,00 |
| 11.12.2024 | 164,91 | 166,22 | 164,53 | 165,84 | 0,64% | 37,00 |
| 10.12.2024 | 164,87 | 165,74 | 164,72 | 164,78 | -0,24% | 20,00 |
| 09.12.2024 | 165,13 | 166,37 | 165,05 | 165,17 | -0,09% | 316,00 |
| 06.12.2024 | 164,41 | 165,75 | 164,36 | 165,32 | 0,46% | 177,00 |
| 05.12.2024 | 163,90 | 166,27 | 163,70 | 164,56 | 0,38% | 82,00 |
| 04.12.2024 | 163,58 | 164,55 | 163,34 | 163,94 | 0,21% | - |
| 03.12.2024 | 163,09 | 164,26 | 162,88 | 163,60 | 0,29% | 85,00 |
| 02.12.2024 | 160,33 | 163,72 | 160,01 | 163,12 | 1,09% | 141,00 |
| 29.11.2024 | 160,31 | 162,26 | 159,97 | 161,36 | 0,40% | 96,00 |
| 28.11.2024 | 160,93 | 161,39 | 160,39 | 160,71 | 0,26% | 16,00 |
| 27.11.2024 | 160,23 | 160,96 | 159,37 | 160,29 | -0,01% | 28,00 |
| 26.11.2024 | 160,17 | 161,37 | 159,48 | 160,30 | -0,40% | 10,00 |
| 25.11.2024 | 162,31 | 162,90 | 160,61 | 160,94 | -0,47% | 22,00 |
| 22.11.2024 | 159,73 | 161,93 | 159,10 | 161,70 | 1,07% | 15,00 |
| 21.11.2024 | 159,34 | 159,99 | 157,83 | 159,99 | 0,37% | - |
| 20.11.2024 | 159,79 | 160,09 | 158,49 | 159,40 | 0,38% | 151,00 |
| 19.11.2024 | 159,79 | 160,42 | 157,20 | 158,80 | -0,19% | 16,00 |
| 18.11.2024 | 159,85 | 160,46 | 158,61 | 159,10 | -0,24% | 77,00 |
| 15.11.2024 | 159,85 | 160,57 | 158,78 | 159,48 | -0,51% | 220,00 |
| 14.11.2024 | 158,82 | 161,09 | 158,72 | 160,30 | 0,62% | 137,00 |
| 13.11.2024 | 158,32 | 159,59 | 158,01 | 159,32 | 0,03% | 24,00 |
| 12.11.2024 | 160,88 | 161,43 | 158,54 | 159,28 | -1,78% | 21,00 |
| 11.11.2024 | 161,65 | 163,07 | 161,45 | 162,17 | 0,60% | 130,00 |
| 08.11.2024 | 162,05 | 162,35 | 160,37 | 161,21 | -0,81% | - |
| 07.11.2024 | 161,46 | 162,69 | 160,32 | 162,53 | 0,93% | 45,00 |
| 06.11.2024 | 161,88 | 165,00 | 160,30 | 161,03 | -0,48% | 18,00 |
| 05.11.2024 | 162,06 | 162,37 | 161,22 | 161,81 | 0,19% | 21,00 |
| 04.11.2024 | 162,68 | 163,58 | 161,33 | 161,51 | -0,41% | 65,00 |
| 01.11.2024 | 160,81 | 162,92 | 160,70 | 162,17 | 0,71% | 231,00 |
| 31.10.2024 | 161,75 | 161,89 | 160,02 | 161,03 | -0,94% | 64,00 |
| 30.10.2024 | 164,44 | 164,50 | 162,25 | 162,55 | -1,30% | 1,00 |
| 29.10.2024 | 166,06 | 167,16 | 164,55 | 164,69 | -0,67% | 227,00 |
| 28.10.2024 | 165,50 | 166,10 | 164,61 | 165,80 | 0,75% | 1,00 |
| 25.10.2024 | 164,80 | 165,54 | 164,18 | 164,57 | -0,18% | 1,00 |
| 24.10.2024 | 164,87 | 166,35 | 164,49 | 164,86 | 0,14% | 320,00 |
| 23.10.2024 | 165,53 | 165,77 | 164,13 | 164,63 | -0,57% | 89,00 |
| 22.10.2024 | 165,98 | 166,42 | 164,30 | 165,57 | -0,31% | 31,00 |
| 21.10.2024 | 166,59 | 167,29 | 165,64 | 166,08 | -0,52% | 56,00 |
| 18.10.2024 | 167,10 | 167,26 | 166,12 | 166,94 | 0,31% | 7,00 |
| 17.10.2024 | 165,17 | 166,99 | 165,03 | 166,42 | 0,60% | 1,00 |
| 16.10.2024 | 164,65 | 165,70 | 163,65 | 165,43 | 0,42% | 220,00 |
| 15.10.2024 | 167,20 | 167,90 | 163,94 | 164,74 | -1,59% | 366,00 |
| 14.10.2024 | 166,08 | 167,50 | 165,95 | 167,40 | 0,72% | 12,00 |
| 11.10.2024 | 165,34 | 166,74 | 164,87 | 166,21 | 0,45% | 44,00 |
| 10.10.2024 | 165,62 | 165,80 | 164,75 | 165,47 | -0,11% | 157,00 |
| 09.10.2024 | 164,35 | 165,69 | 163,91 | 165,66 | 0,60% | - |
| 08.10.2024 | 163,53 | 164,77 | 163,14 | 164,67 | 0,07% | 10,00 |
| 07.10.2024 | 165,10 | 165,74 | 164,16 | 164,55 | -0,62% | 227,00 |
| 04.10.2024 | 164,37 | 165,61 | 163,81 | 165,57 | 0,88% | 75,00 |
| 03.10.2024 | 164,52 | 165,26 | 163,37 | 164,13 | -0,74% | 10,00 |
| 02.10.2024 | 165,54 | 166,00 | 164,62 | 165,35 | 0,01% | 451,00 |
| 01.10.2024 | 166,92 | 167,16 | 164,55 | 165,34 | -0,99% | 171,00 |
| 30.09.2024 | 168,31 | 168,76 | 166,23 | 166,99 | -0,45% | 1,00 |
| 27.09.2024 | 167,69 | 168,47 | 167,40 | 167,74 | -0,13% | 111,00 |
| 26.09.2024 | 166,84 | 168,02 | 166,53 | 167,96 | 1,79% | 9,00 |
| 25.09.2024 | 164,66 | 165,76 | 164,45 | 165,01 | -0,31% | 27,00 |
| 24.09.2024 | 165,38 | 166,88 | 164,82 | 165,52 | 0,42% | 160,00 |
| 23.09.2024 | 164,35 | 164,89 | 163,33 | 164,83 | 0,63% | 102,00 |
| 20.09.2024 | 165,57 | 165,79 | 163,54 | 163,79 | -1,38% | - |
| 19.09.2024 | 165,36 | 167,22 | 164,86 | 166,09 | 1,17% | 6,00 |
| 18.09.2024 | 164,76 | 165,85 | 163,52 | 164,17 | -0,25% | - |
| 17.09.2024 | 164,74 | 165,39 | 163,91 | 164,58 | -0,14% | 16,00 |
| 16.09.2024 | 164,19 | 165,20 | 163,47 | 164,81 | 0,38% | 75,00 |
| 13.09.2024 | 163,58 | 164,50 | 163,24 | 164,19 | 0,35% | - |
| 12.09.2024 | 163,75 | 164,11 | 162,24 | 163,61 | 0,02% | - |
| 11.09.2024 | 161,62 | 163,60 | 160,92 | 163,57 | 0,92% | - |
| 10.09.2024 | 162,34 | 162,97 | 160,75 | 162,08 | -0,46% | 34,00 |
| 09.09.2024 | 161,10 | 163,11 | 161,10 | 162,83 | 1,30% | 67,00 |
| 06.09.2024 | 162,68 | 163,72 | 160,64 | 160,74 | -1,20% | 300,00 |
| 05.09.2024 | 163,35 | 164,05 | 162,37 | 162,70 | -0,57% | 31,00 |
| 04.09.2024 | 163,28 | 164,01 | 162,67 | 163,64 | -0,43% | - |
| 03.09.2024 | 166,94 | 167,64 | 164,05 | 164,35 | -1,61% | 229,00 |
| 02.09.2024 | 166,76 | 167,36 | 165,65 | 167,04 | -0,10% | 132,00 |
| 30.08.2024 | 166,33 | 167,27 | 166,19 | 167,20 | 0,75% | - |
| 29.08.2024 | 164,89 | 167,16 | 164,79 | 165,96 | 0,56% | 164,00 |
| 28.08.2024 | 164,59 | 165,58 | 164,36 | 165,03 | 0,39% | 10,00 |
| 27.08.2024 | 164,74 | 165,16 | 164,07 | 164,39 | -0,05% | 2,00 |
| 26.08.2024 | 163,87 | 165,14 | 163,34 | 164,47 | 0,13% | 37,00 |
| 23.08.2024 | 163,61 | 164,50 | 163,06 | 164,25 | 0,87% | 12,00 |
| 22.08.2024 | 162,82 | 164,17 | 162,69 | 162,84 | -0,17% | - |
| 21.08.2024 | 163,20 | 163,73 | 162,44 | 163,12 | 0,48% | 8,00 |
| 20.08.2024 | 162,92 | 164,34 | 161,82 | 162,34 | -0,62% | 17,00 |
| 19.08.2024 | 162,10 | 163,78 | 161,68 | 163,35 | 0,76% | 127,00 |
| 16.08.2024 | 162,56 | 162,79 | 161,73 | 162,11 | -0,09% | - |
| 15.08.2024 | 160,35 | 162,36 | 159,84 | 162,26 | 1,43% | 76,00 |
| 14.08.2024 | 159,34 | 160,26 | 159,04 | 159,98 | 0,36% | 33,00 |
| 13.08.2024 | 158,49 | 159,43 | 157,46 | 159,41 | 1,03% | 4,00 |
| 12.08.2024 | 159,02 | 159,17 | 157,65 | 157,79 | -0,57% | 305,00 |
| 09.08.2024 | 157,52 | 158,83 | 157,16 | 158,69 | 0,72% | 120,00 |
| 08.08.2024 | 155,55 | 158,02 | 155,12 | 157,55 | 1,70% | 28,00 |
| 07.08.2024 | 156,04 | 157,41 | 154,84 | 154,92 | -0,04% | 64,00 |
| 06.08.2024 | 155,77 | 156,17 | 153,31 | 154,98 | 0,47% | 163,00 |
| 05.08.2024 | 153,32 | 155,48 | 151,76 | 154,26 | -2,44% | 155,00 |