32,955€
-0,20%
Echtzeitkurs GRUNDBESITZ-Europa
Bid:
Ask:
Aktienkurse zum GRUNDBESITZ-Europa Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 33,05 | 33,05 | 32,94 | 32,97 | -0,27% | 2.250,00 |
| 15.09.2025 | 33,09 | 33,10 | 33,00 | 33,06 | -0,09% | 20.414,00 |
| 12.09.2025 | 33,11 | 33,13 | 33,09 | 33,09 | 0,08% | 28.216,00 |
| 11.09.2025 | 33,08 | 33,12 | 33,06 | 33,06 | 0,09% | 12.015,00 |
| 10.09.2025 | 33,10 | 33,12 | 33,03 | 33,03 | -0,26% | 23.673,00 |
| 09.09.2025 | 33,22 | 33,22 | 33,06 | 33,12 | 0,17% | 8.811,00 |
| 05.09.2025 | 33,06 | 33,07 | 33,04 | 33,06 | -0,02% | 23.792,00 |
| 04.09.2025 | 33,14 | 33,16 | 33,03 | 33,07 | -0,23% | 28.855,00 |
| 03.09.2025 | 32,96 | 33,14 | 32,96 | 33,14 | 0,23% | 28.405,00 |
| 02.09.2025 | 33,16 | 33,16 | 33,02 | 33,07 | -0,27% | 27.627,00 |
| 01.09.2025 | 33,12 | 33,19 | 33,12 | 33,16 | 0,11% | 43.680,00 |
| 29.08.2025 | 33,10 | 33,13 | 33,06 | 33,12 | 0,06% | 71.596,00 |
| 28.08.2025 | 33,07 | 33,14 | 33,04 | 33,10 | 0,09% | 18.821,00 |
| 27.08.2025 | 33,12 | 33,12 | 33,04 | 33,07 | -0,15% | 13.888,00 |
| 26.08.2025 | 33,20 | 33,26 | 33,07 | 33,12 | -0,14% | 43.366,00 |
| 25.08.2025 | 33,14 | 33,19 | 33,10 | 33,17 | 0,06% | 19.870,00 |
| 22.08.2025 | 33,20 | 33,20 | 33,14 | 33,15 | -0,14% | 32.316,00 |
| 21.08.2025 | 33,35 | 33,35 | 33,12 | 33,19 | -0,48% | 53.209,00 |
| 20.08.2025 | 33,25 | 33,39 | 33,25 | 33,35 | 0,30% | 20.009,00 |
| 19.08.2025 | 33,26 | 33,27 | 33,13 | 33,25 | -0,03% | 22.755,00 |
| 18.08.2025 | 33,21 | 33,26 | 33,19 | 33,26 | 0,15% | 25.307,00 |
| 15.08.2025 | 33,37 | 33,37 | 33,20 | 33,21 | -0,48% | 42.748,00 |
| 14.08.2025 | 33,56 | 33,59 | 33,31 | 33,37 | -0,57% | 37.147,00 |
| 13.08.2025 | 33,45 | 33,57 | 33,40 | 33,56 | 0,33% | 16.699,00 |
| 12.08.2025 | 33,34 | 33,52 | 33,34 | 33,45 | 0,33% | 21.436,00 |
| 11.08.2025 | 33,38 | 33,50 | 33,33 | 33,34 | -0,12% | 13.491,00 |
| 08.08.2025 | 33,35 | 33,38 | 33,29 | 33,38 | 0,09% | 13.481,00 |
| 07.08.2025 | 33,26 | 33,35 | 33,20 | 33,35 | 0,27% | 18.384,00 |
| 06.08.2025 | 33,15 | 33,32 | 33,15 | 33,26 | 0,33% | 76.281,00 |
| 05.08.2025 | 33,28 | 33,36 | 33,10 | 33,15 | -0,39% | 15.736,00 |
| 04.08.2025 | 33,13 | 33,30 | 33,05 | 33,28 | 0,48% | 41.833,00 |
| 01.08.2025 | 33,15 | 33,15 | 33,12 | 33,12 | -0,08% | 25.820,00 |
| 31.07.2025 | 33,48 | 33,48 | 33,13 | 33,15 | -1,00% | 22.615,00 |
| 30.07.2025 | 33,26 | 33,48 | 33,11 | 33,48 | 0,66% | 41.872,00 |
| 29.07.2025 | 33,30 | 33,47 | 33,26 | 33,26 | -0,12% | 40.605,00 |
| 28.07.2025 | 33,24 | 33,35 | 33,15 | 33,30 | 0,18% | 63.583,00 |
| 25.07.2025 | 33,25 | 33,34 | 33,14 | 33,24 | -0,05% | 32.119,00 |
| 24.07.2025 | 33,24 | 33,32 | 33,18 | 33,26 | 0,05% | 24.192,00 |
| 23.07.2025 | 33,20 | 33,30 | 33,13 | 33,24 | 0,50% | 50.892,00 |
| 22.07.2025 | 33,10 | 33,13 | 32,98 | 33,08 | -0,08% | 14.824,00 |
| 21.07.2025 | 33,20 | 33,20 | 33,01 | 33,10 | -0,23% | 34.754,00 |
| 18.07.2025 | 33,30 | 33,38 | 33,10 | 33,18 | -0,38% | 32.867,00 |
| 17.07.2025 | 33,16 | 33,50 | 33,07 | 33,30 | 0,45% | 28.470,00 |
| 16.07.2025 | 33,43 | 33,44 | 32,77 | 33,15 | -0,79% | 32.070,00 |
| 15.07.2025 | 33,44 | 33,49 | 33,36 | 33,42 | -0,07% | 14.180,00 |
| 14.07.2025 | 33,46 | 33,54 | 33,36 | 33,44 | -0,36% | 40.982,00 |
| 11.07.2025 | 33,75 | 33,83 | 33,50 | 33,56 | -0,56% | 24.735,00 |
| 10.07.2025 | 33,78 | 33,83 | 33,68 | 33,75 | 0,04% | 20.958,00 |
| 09.07.2025 | 33,70 | 33,81 | 33,67 | 33,74 | 0,07% | 13.966,00 |
| 08.07.2025 | 33,60 | 33,79 | 33,60 | 33,71 | -1,00% | 19.513,00 |
| 07.07.2025 | 33,90 | 34,05 | 33,80 | 34,05 | 0,52% | 59.865,00 |
| 04.07.2025 | 34,20 | 34,20 | 33,85 | 33,88 | -0,86% | 35.455,00 |
| 03.07.2025 | 34,12 | 34,18 | 33,90 | 34,17 | 0,15% | 50.462,00 |
| 02.07.2025 | 33,95 | 34,23 | 33,81 | 34,12 | 1,22% | 33.778,00 |
| 01.07.2025 | 33,88 | 33,92 | 33,70 | 33,71 | -0,50% | 18.209,00 |
| 30.06.2025 | 33,90 | 33,95 | 33,49 | 33,88 | -0,04% | 49.446,00 |
| 27.06.2025 | 33,68 | 34,18 | 33,68 | 33,90 | 0,64% | 68.704,00 |
| 26.06.2025 | 34,09 | 34,09 | 33,68 | 33,68 | -1,20% | 50.961,00 |
| 25.06.2025 | 33,75 | 34,15 | 33,75 | 34,09 | 0,71% | 30.215,00 |
| 24.06.2025 | 34,03 | 34,18 | 33,85 | 33,85 | -0,53% | 36.008,00 |
| 23.06.2025 | 33,73 | 34,11 | 33,40 | 34,03 | 0,90% | 61.359,00 |
| 20.06.2025 | 33,60 | 33,73 | 33,27 | 33,73 | 0,37% | 36.607,00 |
| 19.06.2025 | 33,74 | 33,74 | 33,40 | 33,60 | -0,40% | 33.900,00 |
| 18.06.2025 | 33,57 | 33,74 | 33,06 | 33,74 | 0,49% | 21.798,00 |
| 17.06.2025 | 33,75 | 33,98 | 33,48 | 33,57 | -0,53% | 37.150,00 |
| 16.06.2025 | 33,06 | 33,75 | 33,00 | 33,75 | 2,10% | 56.130,00 |
| 13.06.2025 | 33,13 | 33,13 | 32,95 | 33,06 | -0,23% | 28.735,00 |
| 12.06.2025 | 33,72 | 33,72 | 33,06 | 33,13 | -1,75% | 35.999,00 |
| 11.06.2025 | 33,60 | 33,81 | 33,60 | 33,72 | 0,36% | 71.862,00 |
| 10.06.2025 | 33,80 | 33,80 | 33,50 | 33,60 | -0,59% | 25.454,00 |
| 09.06.2025 | 33,82 | 33,82 | 33,75 | 33,80 | -0,06% | 98.411,00 |
| 06.06.2025 | 33,66 | 33,82 | 33,63 | 33,82 | 0,56% | 57.027,00 |
| 05.06.2025 | 33,38 | 33,70 | 33,37 | 33,63 | 0,76% | 53.509,00 |
| 04.06.2025 | 33,56 | 33,56 | 33,15 | 33,38 | -0,45% | 50.696,00 |
| 03.06.2025 | 33,90 | 33,90 | 33,47 | 33,53 | -1,25% | 24.166,00 |
| 02.06.2025 | 33,27 | 35,00 | 33,07 | 33,95 | 2,04% | 40.548,00 |
| 30.05.2025 | 33,45 | 33,45 | 33,15 | 33,27 | -0,54% | 35.738,00 |
| 29.05.2025 | 33,38 | 33,45 | 33,38 | 33,45 | 0,21% | 14.706,00 |
| 28.05.2025 | 33,41 | 33,47 | 33,31 | 33,38 | -0,09% | 26.276,00 |
| 27.05.2025 | 33,00 | 33,55 | 32,94 | 33,41 | 1,24% | 45.783,00 |
| 26.05.2025 | 32,81 | 33,10 | 32,73 | 33,00 | 0,58% | 36.480,00 |
| 23.05.2025 | 32,85 | 32,89 | 32,50 | 32,81 | -0,12% | 20.341,00 |
| 22.05.2025 | 32,59 | 33,00 | 32,59 | 32,85 | 0,77% | 39.654,00 |
| 21.05.2025 | 32,49 | 32,66 | 32,30 | 32,60 | 0,34% | 34.680,00 |
| 20.05.2025 | 32,47 | 32,54 | 32,47 | 32,49 | 0,08% | 14.082,00 |
| 19.05.2025 | 32,30 | 32,47 | 32,26 | 32,47 | 0,51% | 15.001,00 |
| 16.05.2025 | 32,49 | 32,51 | 32,28 | 32,30 | -0,58% | 43.542,00 |
| 15.05.2025 | 32,48 | 32,49 | 32,32 | 32,49 | 0,03% | 20.258,00 |
| 14.05.2025 | 32,35 | 32,59 | 32,35 | 32,48 | 0,15% | 28.323,00 |
| 13.05.2025 | 32,59 | 32,60 | 32,43 | 32,43 | -0,66% | 31.941,00 |
| 12.05.2025 | 32,50 | 32,65 | 32,50 | 32,65 | 0,45% | 26.929,00 |
| 09.05.2025 | 32,43 | 32,50 | 32,43 | 32,50 | 0,23% | 23.430,00 |
| 08.05.2025 | 32,16 | 32,55 | 32,15 | 32,43 | 0,80% | 101.075,00 |
| 07.05.2025 | 32,33 | 32,33 | 32,16 | 32,17 | -0,49% | 25.953,00 |
| 06.05.2025 | 32,45 | 32,45 | 32,13 | 32,33 | -0,39% | 30.002,00 |
| 05.05.2025 | 32,35 | 32,45 | 32,22 | 32,45 | 0,31% | 35.910,00 |
| 02.05.2025 | 32,29 | 32,35 | 32,25 | 32,35 | 0,40% | 19.735,00 |
| 30.04.2025 | 32,07 | 32,22 | 32,07 | 32,22 | 0,11% | 33.158,00 |
| 29.04.2025 | 31,81 | 32,25 | 31,79 | 32,19 | 1,18% | 34.997,00 |
| 28.04.2025 | 31,88 | 31,99 | 31,75 | 31,81 | -0,19% | 42.143,00 |