£73,278
-0,71%
Echtzeitkurs Xtrackers MSCI Europe UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 73,57 | 73,66 | 72,58 | 73,37 | -0,58% | - |
| 19.12.2024 | 73,76 | 74,07 | 66,39 | 73,80 | -1,33% | - |
| 18.12.2024 | 74,94 | 75,05 | 74,76 | 74,80 | -0,06% | - |
| 17.12.2024 | 74,74 | 75,01 | 58,83 | 74,85 | -0,49% | - |
| 16.12.2024 | 75,47 | 75,82 | 75,15 | 75,21 | -0,50% | - |
| 13.12.2024 | 75,70 | 75,90 | 61,99 | 75,59 | -0,05% | - |
| 12.12.2024 | 75,63 | 75,80 | 75,30 | 75,63 | 0,16% | - |
| 11.12.2024 | 75,14 | 75,66 | 67,93 | 75,51 | 0,16% | - |
| 10.12.2024 | 75,80 | 75,94 | 63,24 | 75,39 | -0,96% | - |
| 09.12.2024 | 76,29 | 76,39 | 57,66 | 76,12 | -0,04% | - |
| 06.12.2024 | 75,88 | 76,31 | 68,38 | 76,15 | 0,22% | - |
| 05.12.2024 | 75,41 | 75,98 | 75,39 | 75,98 | 0,52% | - |
| 04.12.2024 | 75,47 | 75,78 | 68,01 | 75,59 | 0,05% | - |
| 03.12.2024 | 75,15 | 75,67 | 67,92 | 75,56 | 0,70% | - |
| 02.12.2024 | 74,19 | 75,14 | 67,42 | 75,03 | 0,43% | - |
| 29.11.2024 | 74,07 | 74,73 | 66,84 | 74,71 | 0,45% | - |
| 28.11.2024 | 74,59 | 74,70 | 74,20 | 74,37 | 0,29% | - |
| 27.11.2024 | 74,19 | 74,28 | 73,87 | 74,16 | -0,41% | - |
| 26.11.2024 | 74,38 | 74,80 | 74,26 | 74,46 | -0,51% | - |
| 25.11.2024 | 74,99 | 75,19 | 61,36 | 74,85 | 0,58% | - |
| 22.11.2024 | 74,25 | 74,54 | 56,61 | 74,42 | 0,92% | - |
| 21.11.2024 | 73,45 | 73,80 | 66,06 | 73,74 | 0,54% | - |
| 20.11.2024 | 73,90 | 73,95 | 66,52 | 73,34 | -0,40% | - |
| 19.11.2024 | 73,99 | 74,30 | 66,03 | 73,63 | -0,49% | - |
| 18.11.2024 | 73,94 | 74,13 | 66,39 | 74,00 | 0,11% | - |
| 15.11.2024 | 73,77 | 74,33 | 66,63 | 73,92 | -0,41% | - |
| 14.11.2024 | 73,83 | 74,28 | 66,23 | 74,22 | 1,16% | - |
| 13.11.2024 | 73,41 | 73,72 | 44,04 | 73,37 | -0,11% | - |
| 12.11.2024 | 74,06 | 74,20 | 66,16 | 73,45 | -1,40% | - |
| 11.11.2024 | 74,44 | 74,79 | 74,42 | 74,50 | 0,71% | - |
| 08.11.2024 | 74,81 | 74,83 | 73,94 | 73,97 | -0,84% | - |
| 07.11.2024 | 74,29 | 74,97 | 66,98 | 74,60 | 0,43% | - |
| 06.11.2024 | 75,23 | 76,30 | 66,81 | 74,28 | -1,32% | - |
| 05.11.2024 | 75,32 | 75,49 | 67,57 | 75,27 | -0,18% | - |
| 04.11.2024 | 75,42 | 75,95 | 75,40 | 75,40 | -0,03% | - |
| 01.11.2024 | 75,07 | 75,56 | 75,06 | 75,42 | 0,93% | - |
| 31.10.2024 | 74,73 | 75,04 | 61,53 | 74,73 | -0,62% | - |
| 30.10.2024 | 75,46 | 75,60 | 67,68 | 75,19 | -0,73% | - |
| 29.10.2024 | 76,67 | 76,79 | 62,20 | 75,75 | -0,94% | - |
| 28.10.2024 | 76,41 | 76,53 | 68,56 | 76,47 | 0,44% | - |
| 25.10.2024 | 76,10 | 76,32 | 68,65 | 76,13 | -0,05% | - |
| 24.10.2024 | 76,28 | 76,70 | 68,70 | 76,17 | 0,15% | - |
| 23.10.2024 | 75,97 | 76,37 | 68,57 | 76,06 | -0,37% | - |
| 22.10.2024 | 76,47 | 76,53 | 68,69 | 76,34 | -0,21% | - |
| 21.10.2024 | 76,68 | 77,15 | 76,48 | 76,50 | -0,54% | - |
| 18.10.2024 | 76,43 | 76,93 | 76,42 | 76,92 | 0,15% | - |
| 17.10.2024 | 76,53 | 77,04 | 68,90 | 76,80 | 0,43% | - |
| 16.10.2024 | 76,39 | 76,59 | 68,79 | 76,47 | 0,11% | - |
| 15.10.2024 | 77,29 | 77,40 | 69,11 | 76,39 | -1,09% | - |
| 14.10.2024 | 76,90 | 77,32 | 69,36 | 77,23 | 0,41% | - |
| 11.10.2024 | 76,61 | 76,98 | 76,35 | 76,91 | 0,48% | - |
| 10.10.2024 | 76,42 | 76,76 | 68,84 | 76,55 | -0,12% | - |
| 09.10.2024 | 76,31 | 76,65 | 76,13 | 76,64 | 0,55% | - |
| 08.10.2024 | 76,22 | 76,40 | 76,01 | 76,22 | -0,68% | - |
| 07.10.2024 | 76,68 | 76,94 | 63,06 | 76,74 | 0,47% | - |
| 04.10.2024 | 76,23 | 76,64 | 68,85 | 76,38 | 0,06% | - |
| 03.10.2024 | 76,67 | 77,04 | 68,71 | 76,33 | -0,01% | - |
| 02.10.2024 | 76,49 | 76,67 | 76,09 | 76,34 | -0,04% | - |
| 01.10.2024 | 76,77 | 76,90 | 62,77 | 76,37 | -0,20% | - |
| 30.09.2024 | 77,22 | 77,40 | 68,96 | 76,52 | -1,15% | - |
| 27.09.2024 | 77,08 | 77,48 | 77,00 | 77,41 | 0,59% | - |
| 26.09.2024 | 77,29 | 77,47 | 69,30 | 76,96 | 0,91% | - |
| 25.09.2024 | 75,85 | 76,56 | 75,82 | 76,27 | 0,19% | - |
| 24.09.2024 | 76,30 | 76,41 | 68,29 | 76,12 | 0,69% | - |
| 23.09.2024 | 75,81 | 75,89 | 75,48 | 75,60 | -0,37% | - |
| 20.09.2024 | 76,55 | 76,64 | 68,24 | 75,89 | -1,36% | - |
| 19.09.2024 | 76,90 | 77,20 | 76,57 | 76,93 | 1,05% | - |
| 18.09.2024 | 76,64 | 76,67 | 68,44 | 76,13 | -0,82% | - |
| 17.09.2024 | 76,85 | 76,85 | 76,56 | 76,76 | 0,67% | - |
| 16.09.2024 | 76,32 | 76,61 | 76,24 | 76,25 | -0,27% | - |
| 13.09.2024 | 76,06 | 76,66 | 64,82 | 76,46 | 0,65% | - |
| 12.09.2024 | 76,26 | 76,37 | 68,44 | 75,97 | 0,56% | - |
| 11.09.2024 | 75,53 | 75,85 | 67,86 | 75,54 | 0,18% | - |
| 10.09.2024 | 75,66 | 75,93 | 66,17 | 75,40 | -0,49% | - |
| 09.09.2024 | 75,55 | 75,91 | 53,30 | 75,77 | 0,80% | - |
| 06.09.2024 | 75,67 | 76,07 | 67,72 | 75,17 | -0,92% | - |
| 05.09.2024 | 76,03 | 76,42 | 63,56 | 75,88 | -0,48% | - |
| 04.09.2024 | 75,93 | 76,43 | 62,49 | 76,24 | -1,08% | - |
| 03.09.2024 | 77,92 | 78,01 | 63,26 | 77,08 | -0,85% | - |
| 02.09.2024 | 77,80 | 77,83 | 77,36 | 77,74 | -0,07% | - |
| 30.08.2024 | 77,84 | 78,03 | 70,12 | 77,80 | 0,13% | - |
| 29.08.2024 | 77,12 | 77,77 | 69,86 | 77,69 | 0,59% | - |
| 28.08.2024 | 77,16 | 77,33 | 69,51 | 77,23 | 0,18% | - |
| 27.08.2024 | 77,25 | 77,35 | 76,91 | 77,09 | -0,17% | - |
| 26.08.2024 | 77,13 | 77,35 | 77,13 | 77,23 | 0,03% | - |
| 23.08.2024 | 77,07 | 77,33 | 69,41 | 77,20 | 0,22% | - |
| 22.08.2024 | 77,00 | 77,37 | 69,33 | 77,03 | -0,03% | - |
| 21.08.2024 | 77,01 | 77,23 | 69,20 | 77,06 | 0,26% | - |
| 20.08.2024 | 77,43 | 77,48 | 63,09 | 76,86 | -0,43% | - |
| 19.08.2024 | 76,56 | 77,28 | 76,56 | 77,19 | 0,71% | - |
| 16.08.2024 | 76,83 | 76,88 | 60,17 | 76,65 | -0,02% | - |
| 15.08.2024 | 76,23 | 76,81 | 75,99 | 76,66 | 0,89% | - |
| 14.08.2024 | 75,97 | 76,15 | 68,23 | 75,99 | 0,90% | - |
| 13.08.2024 | 75,21 | 75,32 | 61,61 | 75,31 | 0,43% | - |
| 12.08.2024 | 75,43 | 75,44 | 74,90 | 74,98 | -0,07% | - |
| 09.08.2024 | 74,91 | 75,34 | 61,49 | 75,03 | 0,32% | - |
| 08.08.2024 | 74,55 | 74,97 | 66,98 | 74,80 | -0,09% | - |
| 07.08.2024 | 74,23 | 75,09 | 55,24 | 74,86 | 1,50% | - |
| 06.08.2024 | 73,84 | 74,08 | 66,06 | 73,76 | 0,42% | - |
| 05.08.2024 | 73,01 | 73,72 | 72,30 | 73,45 | -1,43% | - |