33,280€
-0,15%
Echtzeitkurs GRUNDBESITZ-Europa
Bid:
Ask:
Aktienkurse zum GRUNDBESITZ-Europa Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.04.2025 | 31,86 | 31,87 | 31,77 | 31,87 | 0,19% | 35.743,00 |
| 24.04.2025 | 31,87 | 31,90 | 31,76 | 31,81 | -0,16% | 29.662,00 |
| 23.04.2025 | 31,74 | 31,95 | 31,73 | 31,86 | 0,38% | 31.663,00 |
| 22.04.2025 | 31,63 | 31,88 | 31,62 | 31,74 | 0,35% | 21.004,00 |
| 17.04.2025 | 31,55 | 31,66 | 31,55 | 31,63 | 0,25% | 61.799,00 |
| 16.04.2025 | 31,47 | 31,55 | 31,45 | 31,55 | 0,27% | 42.956,00 |
| 15.04.2025 | 31,50 | 31,53 | 31,43 | 31,47 | -0,11% | 39.520,00 |
| 14.04.2025 | 31,67 | 31,69 | 31,44 | 31,50 | -0,54% | 39.488,00 |
| 11.04.2025 | 31,62 | 31,67 | 31,52 | 31,67 | 0,16% | 35.428,00 |
| 10.04.2025 | 31,11 | 31,62 | 31,11 | 31,62 | 1,61% | 29.240,00 |
| 09.04.2025 | 31,16 | 31,24 | 31,04 | 31,12 | -0,13% | 12.709,00 |
| 08.04.2025 | 31,08 | 31,22 | 31,05 | 31,16 | 0,21% | 16.621,00 |
| 07.04.2025 | 31,50 | 31,50 | 30,99 | 31,10 | -1,07% | 12.183,00 |
| 04.04.2025 | 31,64 | 31,65 | 31,36 | 31,43 | -0,70% | 32.761,00 |
| 03.04.2025 | 31,64 | 31,66 | 31,60 | 31,65 | 0,00% | 16.640,00 |
| 02.04.2025 | 31,76 | 31,76 | 31,58 | 31,65 | 0,08% | 27.737,00 |
| 01.04.2025 | 31,78 | 31,79 | 31,62 | 31,63 | -0,46% | 60.649,00 |
| 31.03.2025 | 31,86 | 31,87 | 31,72 | 31,77 | -0,28% | 42.933,00 |
| 28.03.2025 | 31,82 | 31,92 | 31,82 | 31,86 | 0,13% | 21.361,00 |
| 27.03.2025 | 31,83 | 31,93 | 31,77 | 31,82 | -0,03% | 34.513,00 |
| 26.03.2025 | 31,78 | 31,83 | 31,75 | 31,83 | 0,22% | 57.540,00 |
| 25.03.2025 | 31,75 | 31,85 | 31,73 | 31,76 | 0,00% | 44.919,00 |
| 24.03.2025 | 31,80 | 31,81 | 31,70 | 31,76 | -0,09% | 12.709,00 |
| 21.03.2025 | 31,86 | 31,87 | 31,74 | 31,79 | -0,22% | 31.183,00 |
| 20.03.2025 | 31,80 | 31,91 | 31,65 | 31,86 | 0,19% | 47.517,00 |
| 19.03.2025 | 31,65 | 31,80 | 31,65 | 31,80 | 0,47% | 37.152,00 |
| 18.03.2025 | 31,80 | 31,85 | 31,65 | 31,65 | -0,47% | 17.437,00 |
| 17.03.2025 | 31,98 | 32,03 | 31,60 | 31,80 | -0,56% | 36.331,00 |
| 14.03.2025 | 32,08 | 32,13 | 31,96 | 31,98 | -0,28% | 33.491,00 |
| 13.03.2025 | 32,30 | 32,31 | 32,07 | 32,07 | -0,68% | 37.826,00 |
| 12.03.2025 | 32,16 | 32,34 | 32,11 | 32,29 | 0,37% | 20.855,00 |
| 11.03.2025 | 32,28 | 32,29 | 32,06 | 32,17 | -0,33% | 13.090,00 |
| 10.03.2025 | 32,23 | 32,35 | 32,20 | 32,28 | 0,14% | 27.843,00 |
| 07.03.2025 | 32,15 | 32,26 | 32,13 | 32,23 | 0,31% | 22.697,00 |
| 06.03.2025 | 32,24 | 32,25 | 32,08 | 32,13 | -0,28% | 48.022,00 |
| 05.03.2025 | 32,35 | 32,36 | 32,17 | 32,22 | -0,43% | 149.761,00 |
| 04.03.2025 | 32,35 | 32,40 | 32,30 | 32,36 | 0,05% | 10.093,00 |
| 03.03.2025 | 32,36 | 32,48 | 32,34 | 32,35 | -0,03% | 27.645,00 |
| 28.02.2025 | 32,55 | 32,55 | 32,31 | 32,36 | -0,60% | 52.017,00 |
| 27.02.2025 | 32,45 | 32,61 | 32,30 | 32,55 | 0,18% | 58.227,00 |
| 26.02.2025 | 32,55 | 32,74 | 32,30 | 32,49 | -0,14% | 217.817,00 |
| 25.02.2025 | 32,52 | 32,67 | 32,38 | 32,54 | -0,41% | 39.615,00 |
| 24.02.2025 | 32,52 | 32,70 | 32,52 | 32,67 | 0,65% | 31.181,00 |
| 21.02.2025 | 32,72 | 32,72 | 32,43 | 32,46 | -0,78% | 27.471,00 |
| 20.02.2025 | 32,75 | 32,75 | 32,57 | 32,72 | -0,11% | 50.520,00 |
| 19.02.2025 | 32,70 | 32,76 | 32,66 | 32,75 | 0,13% | 32.818,00 |
| 18.02.2025 | 32,74 | 32,75 | 32,56 | 32,71 | -0,10% | 26.569,00 |
| 17.02.2025 | 32,41 | 32,81 | 32,36 | 32,74 | 1,05% | 67.827,00 |
| 14.02.2025 | 32,68 | 32,69 | 32,33 | 32,40 | -0,86% | 79.732,00 |
| 13.02.2025 | 32,53 | 32,73 | 32,50 | 32,68 | 0,49% | 50.021,00 |
| 12.02.2025 | 32,44 | 32,55 | 32,35 | 32,52 | 0,28% | 37.556,00 |
| 11.02.2025 | 32,48 | 32,58 | 32,43 | 32,43 | -0,12% | 98.034,00 |
| 10.02.2025 | 32,52 | 32,59 | 32,30 | 32,47 | -0,15% | 37.492,00 |
| 07.02.2025 | 32,27 | 32,67 | 32,27 | 32,52 | 0,65% | 27.157,00 |
| 06.02.2025 | 32,43 | 32,58 | 32,16 | 32,31 | -0,37% | 74.116,00 |
| 05.02.2025 | 32,34 | 32,53 | 32,28 | 32,43 | 0,40% | 84.836,00 |
| 04.02.2025 | 32,24 | 32,30 | 32,09 | 32,30 | 0,19% | 39.334,00 |
| 03.02.2025 | 32,14 | 32,26 | 32,02 | 32,24 | 0,31% | 39.195,00 |
| 31.01.2025 | 32,34 | 32,34 | 32,13 | 32,14 | -0,40% | 87.509,00 |
| 30.01.2025 | 32,30 | 32,36 | 32,26 | 32,27 | -0,08% | 21.831,00 |
| 29.01.2025 | 32,22 | 32,40 | 32,13 | 32,30 | -0,02% | 53.557,00 |
| 28.01.2025 | 32,17 | 32,34 | 32,02 | 32,30 | 0,40% | 37.577,00 |
| 27.01.2025 | 32,23 | 32,28 | 32,10 | 32,17 | -0,53% | 42.301,00 |
| 24.01.2025 | 32,29 | 32,42 | 32,15 | 32,34 | 0,16% | 47.557,00 |
| 23.01.2025 | 32,22 | 32,45 | 32,21 | 32,29 | 0,06% | 47.331,00 |
| 22.01.2025 | 31,97 | 32,27 | 31,91 | 32,27 | 0,62% | 44.820,00 |
| 21.01.2025 | 31,93 | 32,25 | 31,87 | 32,07 | 0,44% | 42.128,00 |
| 20.01.2025 | 32,22 | 32,32 | 31,92 | 31,93 | -0,53% | 49.551,00 |
| 17.01.2025 | 31,74 | 32,15 | 31,57 | 32,10 | 1,13% | 39.521,00 |
| 16.01.2025 | 31,45 | 31,76 | 31,38 | 31,74 | 0,67% | 41.326,00 |
| 15.01.2025 | 30,92 | 31,55 | 30,92 | 31,53 | 1,97% | 57.949,00 |
| 14.01.2025 | 30,96 | 31,07 | 30,87 | 30,92 | -0,13% | 24.504,00 |
| 13.01.2025 | 31,00 | 31,15 | 30,77 | 30,96 | -0,13% | 34.161,00 |
| 10.01.2025 | 30,88 | 31,01 | 30,88 | 31,00 | 0,35% | 12.570,00 |
| 09.01.2025 | 30,98 | 31,15 | 30,88 | 30,89 | -0,27% | 30.869,00 |
| 08.01.2025 | 30,90 | 31,00 | 30,85 | 30,98 | 0,24% | 23.015,00 |
| 07.01.2025 | 31,02 | 31,15 | 30,80 | 30,90 | -0,13% | 43.790,00 |
| 06.01.2025 | 30,92 | 31,02 | 30,78 | 30,94 | 0,08% | 128.841,00 |