33,050€
-0,93%
Echtzeitkurs GRUNDBESITZ-Europa
Bid:
Ask:
Aktienkurse zum GRUNDBESITZ-Europa Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |