32,170€
0,06%
Echtzeitkurs GRUNDBESITZ-Europa
Bid:
Ask:
Aktienkurse zum GRUNDBESITZ-Europa Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 32,22 | 32,25 | 32,17 | 32,25 | 0,08% | 4.374,00 |
| 11.12.2025 | 32,30 | 32,40 | 32,20 | 32,22 | 0,33% | 69.756,00 |
| 10.12.2025 | 32,07 | 32,13 | 32,03 | 32,12 | 0,17% | 6.560,00 |
| 09.12.2025 | 32,06 | 32,06 | 32,06 | 32,06 | 0,31% | - |
| 08.12.2025 | 31,96 | 32,15 | 31,96 | 31,96 | 0,00% | 53.694,00 |
| 05.12.2025 | 31,96 | 31,96 | 31,92 | 31,96 | 0,12% | 10.745,00 |
| 04.12.2025 | 31,84 | 31,97 | 31,80 | 31,92 | 0,68% | 21.193,00 |
| 03.12.2025 | 31,70 | 31,71 | 31,64 | 31,71 | 0,27% | 1.083,00 |
| 02.12.2025 | 31,64 | 31,82 | 31,62 | 31,62 | 0,09% | 17.893,00 |
| 01.12.2025 | 31,51 | 31,61 | 31,44 | 31,59 | 0,25% | 17.247,00 |
| 28.11.2025 | 31,36 | 31,58 | 31,28 | 31,51 | 0,48% | 59.281,00 |
| 27.11.2025 | 31,25 | 31,42 | 31,12 | 31,36 | 0,48% | 24.799,00 |
| 26.11.2025 | 31,15 | 31,34 | 31,14 | 31,21 | 0,19% | 17.393,00 |
| 25.11.2025 | 31,40 | 31,40 | 31,13 | 31,15 | -0,79% | 4.739,00 |
| 24.11.2025 | 31,80 | 31,80 | 31,37 | 31,40 | -1,02% | 32.721,00 |
| 21.11.2025 | 31,95 | 31,95 | 31,72 | 31,72 | -0,53% | 12.487,00 |
| 20.11.2025 | 31,79 | 31,91 | 31,77 | 31,89 | 0,13% | 7.728,00 |
| 19.11.2025 | 31,72 | 31,88 | 31,70 | 31,85 | 0,54% | 20.980,00 |
| 18.11.2025 | 31,72 | 31,76 | 31,66 | 31,68 | -0,28% | 10.886,00 |
| 17.11.2025 | 31,58 | 31,80 | 31,46 | 31,77 | 0,25% | 25.159,00 |
| 14.11.2025 | 31,72 | 31,77 | 31,62 | 31,69 | 0,06% | 22.037,00 |
| 13.11.2025 | 31,55 | 31,67 | 31,42 | 31,67 | 0,60% | 16.899,00 |
| 12.11.2025 | 31,84 | 31,84 | 31,30 | 31,48 | -0,85% | 64.233,00 |
| 11.11.2025 | 31,79 | 31,92 | 31,72 | 31,75 | -0,28% | 44.511,00 |
| 10.11.2025 | 31,85 | 31,91 | 31,78 | 31,84 | 0,22% | 15.418,00 |
| 07.11.2025 | 31,88 | 31,88 | 31,77 | 31,77 | -0,26% | 15.865,00 |
| 06.11.2025 | 31,79 | 31,90 | 31,73 | 31,85 | 0,49% | 31.410,00 |
| 05.11.2025 | 31,86 | 31,86 | 31,70 | 31,70 | -0,28% | 34.981,00 |
| 04.11.2025 | 31,88 | 31,88 | 31,79 | 31,79 | -0,19% | 17.881,00 |
| 03.11.2025 | 32,30 | 32,30 | 31,85 | 31,85 | -1,39% | 35.995,00 |
| 31.10.2025 | 32,39 | 32,45 | 32,29 | 32,30 | -0,03% | 34.681,00 |
| 30.10.2025 | 32,39 | 32,44 | 32,26 | 32,31 | -0,25% | 40.676,00 |
| 29.10.2025 | 32,45 | 32,45 | 32,36 | 32,39 | 0,12% | 36.493,00 |
| 28.10.2025 | 32,67 | 32,67 | 32,35 | 32,35 | -0,68% | 31.902,00 |
| 27.10.2025 | 32,74 | 32,75 | 32,55 | 32,57 | -0,34% | 20.735,00 |
| 24.10.2025 | 32,75 | 32,80 | 32,60 | 32,68 | -0,21% | 26.503,00 |
| 23.10.2025 | 32,82 | 33,45 | 32,74 | 32,75 | 0,18% | 14.271,00 |
| 22.10.2025 | 32,33 | 33,26 | 32,33 | 32,69 | 1,51% | 31.838,00 |
| 21.10.2025 | 32,14 | 32,21 | 32,10 | 32,21 | 0,26% | 12.176,00 |
| 20.10.2025 | 32,25 | 32,33 | 32,12 | 32,12 | -0,29% | 38.203,00 |
| 17.10.2025 | 32,36 | 32,37 | 32,14 | 32,21 | 0,04% | 22.852,00 |
| 16.10.2025 | 32,40 | 32,41 | 32,18 | 32,20 | -0,77% | 21.160,00 |
| 15.10.2025 | 32,60 | 32,82 | 32,40 | 32,45 | -0,64% | 25.425,00 |
| 14.10.2025 | 32,75 | 33,05 | 32,57 | 32,66 | -0,73% | 32.857,00 |
| 13.10.2025 | 33,05 | 33,05 | 32,62 | 32,90 | 0,15% | 19.932,00 |
| 10.10.2025 | 32,40 | 32,98 | 32,40 | 32,85 | 2,02% | 14.905,00 |
| 09.10.2025 | 31,79 | 32,48 | 31,79 | 32,20 | 1,29% | 36.042,00 |
| 08.10.2025 | 31,48 | 31,81 | 31,48 | 31,79 | 1,79% | 23.652,00 |
| 07.10.2025 | 31,26 | 31,26 | 31,22 | 31,23 | 0,42% | 3.776,00 |
| 06.10.2025 | 31,10 | 31,12 | 30,88 | 31,10 | 0,45% | 16.917,00 |
| 03.10.2025 | 31,09 | 31,11 | 30,96 | 30,96 | -0,19% | 3.068,00 |
| 02.10.2025 | 30,89 | 31,10 | 30,89 | 31,02 | 1,42% | 6.593,00 |
| 01.10.2025 | 30,73 | 30,77 | 30,44 | 30,59 | -1,24% | 22.737,00 |
| 30.09.2025 | 31,23 | 31,23 | 30,91 | 30,97 | -2,46% | 29.347,00 |
| 29.09.2025 | 31,76 | 31,76 | 31,75 | 31,75 | 0,60% | - |
| 26.09.2025 | 31,95 | 32,05 | 31,56 | 31,56 | -1,22% | 23.988,00 |
| 25.09.2025 | 32,14 | 32,14 | 31,82 | 31,95 | -0,87% | 19.877,00 |
| 24.09.2025 | 32,37 | 32,37 | 32,06 | 32,23 | -0,41% | 8.279,00 |
| 23.09.2025 | 32,58 | 32,74 | 32,28 | 32,36 | -0,65% | 31.380,00 |
| 22.09.2025 | 32,80 | 32,90 | 32,48 | 32,58 | -0,61% | 26.861,00 |
| 19.09.2025 | 32,94 | 33,15 | 32,62 | 32,78 | -0,52% | 28.940,00 |
| 18.09.2025 | 32,93 | 33,00 | 32,80 | 32,95 | 0,26% | 57.704,00 |
| 17.09.2025 | 32,95 | 33,00 | 32,76 | 32,86 | -0,39% | 15.182,00 |
| 16.09.2025 | 33,05 | 33,06 | 32,94 | 32,99 | -0,20% | 7.905,00 |
| 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 |