£84,038
0,29%
Echtzeitkurs Xtrackers MSCI Europe UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 83,85 | 84,18 | 83,76 | 84,00 | 0,25% | - |
| 05.06.2025 | 83,52 | 83,96 | 83,52 | 83,80 | 0,19% | - |
| 04.06.2025 | 83,47 | 83,75 | 83,31 | 83,63 | 0,55% | - |
| 03.06.2025 | 83,55 | 83,62 | 82,91 | 83,18 | -0,14% | - |
| 02.06.2025 | 82,94 | 83,35 | 82,65 | 83,29 | 0,11% | - |
| 30.05.2025 | 83,07 | 83,53 | 82,94 | 83,20 | 0,11% | - |
| 29.05.2025 | 83,36 | 83,36 | 82,89 | 83,11 | 0,29% | - |
| 28.05.2025 | 83,30 | 83,52 | 82,85 | 82,87 | -0,72% | - |
| 27.05.2025 | 83,25 | 83,60 | 83,17 | 83,47 | 0,23% | - |
| 26.05.2025 | 83,38 | 83,39 | 83,10 | 83,28 | 1,19% | - |
| 23.05.2025 | 83,33 | 83,54 | 73,91 | 82,30 | -1,04% | - |
| 22.05.2025 | 83,57 | 83,66 | 74,59 | 83,16 | -1,02% | - |
| 21.05.2025 | 83,74 | 84,16 | 75,51 | 84,02 | 0,17% | - |
| 20.05.2025 | 83,38 | 83,96 | 83,27 | 83,88 | 0,89% | - |
| 19.05.2025 | 82,72 | 83,13 | 82,47 | 83,13 | 0,43% | - |
| 16.05.2025 | 82,78 | 83,25 | 82,67 | 82,78 | 0,27% | - |
| 15.05.2025 | 81,86 | 82,61 | 74,15 | 82,55 | 0,64% | - |
| 14.05.2025 | 82,09 | 82,34 | 73,85 | 82,02 | -0,14% | - |
| 13.05.2025 | 82,20 | 82,37 | 73,96 | 82,13 | 0,04% | - |
| 12.05.2025 | 81,81 | 82,62 | 65,87 | 82,10 | 0,69% | - |
| 09.05.2025 | 81,76 | 81,86 | 71,63 | 81,54 | 0,25% | - |
| 08.05.2025 | 81,48 | 82,02 | 73,10 | 81,33 | 0,13% | - |
| 07.05.2025 | 81,47 | 81,54 | 72,93 | 81,22 | -0,23% | - |
| 06.05.2025 | 82,08 | 82,15 | 73,08 | 81,41 | -0,69% | - |
| 05.05.2025 | 81,87 | 82,05 | 73,76 | 81,97 | 0,27% | - |
| 02.05.2025 | 80,87 | 81,92 | 66,62 | 81,75 | 2,26% | - |
| 30.04.2025 | 79,76 | 80,19 | 71,75 | 79,94 | 0,30% | - |
| 29.04.2025 | 79,36 | 79,73 | 79,34 | 79,71 | 0,48% | - |
| 28.04.2025 | 79,45 | 79,67 | 71,54 | 79,33 | -0,01% | - |
| 25.04.2025 | 79,25 | 79,45 | 64,96 | 79,34 | 0,38% | - |
| 24.04.2025 | 78,63 | 79,08 | 71,08 | 79,03 | 0,23% | - |
| 23.04.2025 | 78,53 | 79,21 | 70,86 | 78,85 | 1,49% | - |
| 22.04.2025 | 77,29 | 77,71 | 69,56 | 77,69 | 0,50% | - |
| 17.04.2025 | 77,41 | 77,64 | 69,45 | 77,31 | -0,35% | - |
| 16.04.2025 | 76,81 | 77,58 | 69,15 | 77,58 | 0,35% | - |
| 15.04.2025 | 76,60 | 77,36 | 54,76 | 77,30 | 0,83% | - |
| 14.04.2025 | 76,85 | 76,99 | 62,63 | 76,67 | 1,82% | - |
| 11.04.2025 | 75,95 | 75,95 | 63,04 | 75,30 | 0,36% | - |
| 10.04.2025 | 77,58 | 77,70 | 66,38 | 75,03 | 3,72% | - |
| 09.04.2025 | 72,94 | 73,60 | 65,89 | 72,33 | -2,30% | - |
| 08.04.2025 | 73,76 | 74,87 | 62,43 | 74,04 | 2,47% | - |
| 07.04.2025 | 71,31 | 76,05 | 64,46 | 72,25 | -3,88% | - |
| 04.04.2025 | 78,12 | 78,20 | 69,94 | 75,16 | -4,03% | - |
| 03.04.2025 | 78,47 | 78,91 | 78,32 | 78,32 | -1,88% | - |
| 02.04.2025 | 79,79 | 80,02 | 71,52 | 79,82 | -0,47% | - |
| 01.04.2025 | 79,93 | 80,38 | 61,38 | 80,19 | 1,03% | - |
| 31.03.2025 | 79,78 | 79,85 | 71,16 | 79,37 | -1,47% | - |
| 28.03.2025 | 80,47 | 80,80 | 66,13 | 80,56 | -0,26% | - |
| 27.03.2025 | 80,50 | 80,90 | 48,46 | 80,77 | -0,76% | - |
| 26.03.2025 | 82,13 | 82,18 | 69,12 | 81,39 | -0,52% | - |
| 25.03.2025 | 81,46 | 82,23 | 73,78 | 81,81 | 0,46% | - |
| 24.03.2025 | 82,03 | 82,16 | 73,39 | 81,44 | -0,42% | - |
| 21.03.2025 | 81,81 | 81,96 | 81,33 | 81,78 | -0,33% | - |
| 20.03.2025 | 82,53 | 82,69 | 73,57 | 82,05 | -0,72% | - |
| 19.03.2025 | 82,27 | 82,72 | 82,27 | 82,65 | -0,02% | - |
| 18.03.2025 | 82,60 | 82,97 | 74,38 | 82,67 | 0,64% | - |
| 17.03.2025 | 81,53 | 82,19 | 73,90 | 82,15 | 0,74% | - |
| 14.03.2025 | 80,54 | 81,63 | 66,87 | 81,54 | 1,48% | - |
| 13.03.2025 | 80,21 | 81,02 | 72,33 | 80,36 | -0,41% | - |
| 12.03.2025 | 80,79 | 81,45 | 72,07 | 80,69 | 0,59% | - |
| 11.03.2025 | 81,75 | 81,76 | 72,28 | 80,22 | -1,32% | - |
| 10.03.2025 | 82,63 | 82,72 | 61,69 | 81,29 | -1,35% | - |
| 07.03.2025 | 82,26 | 82,68 | 67,61 | 82,40 | -0,54% | - |
| 06.03.2025 | 83,15 | 83,16 | 67,48 | 82,85 | 0,29% | - |
| 05.03.2025 | 82,69 | 82,98 | 62,44 | 82,61 | 2,11% | - |
| 04.03.2025 | 81,84 | 82,10 | 61,27 | 80,90 | -2,05% | - |
| 03.03.2025 | 81,79 | 82,87 | 62,55 | 82,60 | 1,24% | - |
| 28.02.2025 | 80,87 | 81,65 | 57,44 | 81,59 | 0,20% | - |
| 27.02.2025 | 81,50 | 81,88 | 64,00 | 81,42 | -0,91% | - |
| 26.02.2025 | 81,74 | 82,32 | 73,88 | 82,18 | 0,86% | - |
| 25.02.2025 | 80,91 | 81,83 | 66,86 | 81,47 | 0,20% | - |
| 24.02.2025 | 81,66 | 81,68 | 66,56 | 81,31 | 0,15% | - |
| 21.02.2025 | 80,92 | 81,41 | 72,97 | 81,19 | 0,30% | - |
| 20.02.2025 | 81,26 | 81,32 | 71,91 | 80,95 | -0,02% | - |
| 19.02.2025 | 81,69 | 81,83 | 66,42 | 80,97 | -1,15% | - |
| 18.02.2025 | 81,75 | 82,01 | 64,19 | 81,90 | 0,09% | - |
| 17.02.2025 | 81,38 | 81,85 | 81,38 | 81,83 | 0,50% | - |
| 14.02.2025 | 81,63 | 81,80 | 81,37 | 81,43 | -0,29% | - |
| 13.02.2025 | 81,38 | 81,70 | 73,20 | 81,66 | 0,87% | - |
| 12.02.2025 | 80,85 | 80,99 | 72,73 | 80,96 | 0,32% | - |
| 11.02.2025 | 80,62 | 80,76 | 80,45 | 80,70 | 0,25% | - |
| 10.02.2025 | 79,99 | 80,51 | 79,97 | 80,50 | 0,66% | - |
| 07.02.2025 | 80,42 | 80,61 | 72,16 | 79,97 | -0,63% | - |
| 06.02.2025 | 79,64 | 80,59 | 72,02 | 80,48 | 1,55% | - |
| 05.02.2025 | 78,63 | 79,25 | 64,86 | 79,25 | 0,43% | - |
| 04.02.2025 | 78,68 | 79,25 | 78,17 | 78,92 | 0,62% | - |
| 03.02.2025 | 77,81 | 78,72 | 77,81 | 78,43 | -1,65% | - |
| 31.01.2025 | 79,94 | 80,14 | 79,71 | 79,75 | 0,03% | - |
| 30.01.2025 | 79,23 | 79,73 | 79,19 | 79,72 | 0,76% | - |
| 29.01.2025 | 79,16 | 79,36 | 79,09 | 79,12 | 0,36% | - |
| 28.01.2025 | 78,72 | 79,15 | 78,63 | 78,84 | 0,05% | - |
| 27.01.2025 | 78,07 | 78,89 | 70,33 | 78,79 | -0,08% | - |
| 24.01.2025 | 79,45 | 79,57 | 70,96 | 78,86 | -0,28% | - |
| 23.01.2025 | 78,77 | 79,15 | 78,68 | 79,08 | 0,23% | - |
| 22.01.2025 | 78,73 | 79,22 | 78,73 | 78,90 | 0,39% | - |
| 21.01.2025 | 78,21 | 78,60 | 78,14 | 78,59 | 0,28% | - |
| 20.01.2025 | 78,19 | 78,61 | 78,17 | 78,38 | 0,31% | - |
| 17.01.2025 | 77,88 | 78,29 | 70,45 | 78,13 | 0,99% | - |
| 16.01.2025 | 77,25 | 77,45 | 77,10 | 77,37 | 1,01% | - |
| 15.01.2025 | 75,85 | 76,66 | 75,74 | 76,60 | 1,07% | - |