33,185€
-0,49%
Echtzeitkurs GRUNDBESITZ-Europa
Bid:
Ask:
Aktienkurse zum GRUNDBESITZ-Europa Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 33,49 | 33,56 | 32,53 | 33,19 | -0,57% | 16.899,00 |
| 15.07.2025 | 33,34 | 33,38 | 33,33 | 33,38 | -0,51% | 889,00 |
| 14.07.2025 | 33,68 | 33,68 | 33,34 | 33,55 | -0,12% | 2.450,00 |
| 11.07.2025 | 33,84 | 33,84 | 33,57 | 33,59 | -0,58% | 6.898,00 |
| 10.07.2025 | 33,86 | 33,90 | 33,62 | 33,78 | 0,12% | 1.145,00 |
| 09.07.2025 | 33,79 | 33,81 | 33,55 | 33,74 | -0,05% | 2.813,00 |
| 08.07.2025 | 33,75 | 34,10 | 33,59 | 33,76 | -0,56% | 5.858,00 |
| 07.07.2025 | 33,87 | 34,02 | 33,71 | 33,95 | 0,02% | 4.050,00 |
| 04.07.2025 | 34,08 | 34,21 | 33,78 | 33,94 | -0,59% | 813,00 |
| 03.07.2025 | 33,99 | 34,16 | 33,76 | 34,14 | 0,39% | 2.761,00 |
| 02.07.2025 | 33,92 | 34,12 | 33,68 | 34,01 | 1,33% | 503,00 |
| 01.07.2025 | 33,87 | 33,98 | 33,50 | 33,56 | -0,65% | 4.011,00 |
| 30.06.2025 | 33,75 | 33,93 | 33,48 | 33,78 | 0,07% | 3.368,00 |
| 27.06.2025 | 33,72 | 34,13 | 33,72 | 33,76 | 0,36% | 2.279,00 |
| 26.06.2025 | 34,07 | 34,07 | 33,63 | 33,64 | -1,07% | 4.041,00 |
| 25.06.2025 | 33,85 | 34,18 | 33,65 | 34,00 | 0,40% | 801,00 |
| 24.06.2025 | 33,97 | 34,12 | 33,86 | 33,86 | -0,31% | 1.986,00 |
| 23.06.2025 | 33,59 | 34,02 | 33,50 | 33,97 | 0,76% | 2.287,00 |
| 20.06.2025 | 33,51 | 33,77 | 33,45 | 33,71 | 0,30% | 1.654,00 |
| 19.06.2025 | 33,61 | 33,71 | 33,52 | 33,61 | 0,05% | 1.111,00 |
| 18.06.2025 | 33,48 | 33,71 | 33,00 | 33,60 | -0,25% | 9.283,00 |
| 17.06.2025 | 33,67 | 33,94 | 33,49 | 33,68 | -0,14% | 1.571,00 |
| 16.06.2025 | 32,94 | 33,74 | 32,94 | 33,73 | 2,28% | 452,00 |
| 13.06.2025 | 33,18 | 33,31 | 32,94 | 32,98 | -0,02% | 4.045,00 |
| 12.06.2025 | 33,66 | 33,71 | 32,95 | 32,98 | -1,77% | 1.552,00 |
| 11.06.2025 | 33,58 | 33,76 | 33,45 | 33,58 | 0,08% | 200,00 |
| 10.06.2025 | 33,76 | 33,81 | 33,49 | 33,55 | -0,68% | 2.872,00 |
| 09.06.2025 | 33,79 | 33,84 | 33,65 | 33,78 | -0,14% | - |
| 06.06.2025 | 33,68 | 33,83 | 33,48 | 33,83 | 0,92% | 2.302,00 |
| 05.06.2025 | 33,33 | 33,61 | 33,29 | 33,52 | 0,79% | 3.726,00 |
| 04.06.2025 | 33,53 | 33,60 | 33,18 | 33,25 | -0,54% | 2.454,00 |
| 03.06.2025 | 33,88 | 33,91 | 33,40 | 33,43 | -1,58% | 685,00 |
| 02.06.2025 | 33,26 | 34,80 | 33,16 | 33,97 | 2,02% | 2.008,00 |
| 30.05.2025 | 33,35 | 33,37 | 33,08 | 33,30 | -0,22% | 50,00 |
| 29.05.2025 | 33,33 | 33,43 | 33,13 | 33,37 | 0,14% | 360,00 |
| 28.05.2025 | 33,26 | 33,43 | 32,96 | 33,33 | 0,31% | 328,00 |
| 27.05.2025 | 32,76 | 33,59 | 32,71 | 33,22 | 0,96% | 2.283,00 |
| 26.05.2025 | 32,78 | 33,03 | 32,65 | 32,91 | 0,33% | 1.090,00 |
| 23.05.2025 | 32,76 | 32,81 | 32,50 | 32,80 | -0,02% | 3.624,00 |
| 22.05.2025 | 32,54 | 33,04 | 32,47 | 32,80 | 1,01% | 1.306,00 |
| 21.05.2025 | 32,36 | 32,57 | 32,31 | 32,48 | 0,16% | 1.687,00 |
| 20.05.2025 | 32,43 | 32,45 | 32,40 | 32,43 | -0,41% | 12.134,00 |
| 19.05.2025 | 32,30 | 32,56 | 32,19 | 32,56 | 0,80% | 7.501,00 |
| 16.05.2025 | 32,49 | 32,53 | 32,26 | 32,30 | -0,40% | 868,00 |
| 15.05.2025 | 32,41 | 32,51 | 32,21 | 32,43 | 0,08% | 2.430,00 |
| 14.05.2025 | 32,42 | 32,57 | 32,35 | 32,40 | -0,07% | 922,00 |
| 13.05.2025 | 32,54 | 32,58 | 32,38 | 32,43 | -0,46% | 1.520,00 |
| 12.05.2025 | 32,51 | 32,59 | 32,46 | 32,58 | 0,17% | 946,00 |
| 09.05.2025 | 32,37 | 32,54 | 32,28 | 32,52 | 0,37% | 848,00 |
| 08.05.2025 | 32,30 | 32,52 | 32,20 | 32,40 | 0,48% | 367,00 |
| 07.05.2025 | 32,26 | 32,31 | 32,18 | 32,25 | -0,32% | 853,00 |
| 06.05.2025 | 32,35 | 32,35 | 32,12 | 32,35 | 0,09% | 3.815,00 |
| 05.05.2025 | 32,29 | 32,41 | 32,12 | 32,32 | 0,13% | 3.495,00 |
| 02.05.2025 | 32,16 | 32,36 | 32,02 | 32,28 | 0,39% | 3.003,00 |
| 30.04.2025 | 32,13 | 32,17 | 32,04 | 32,16 | 0,10% | 228,00 |
| 29.04.2025 | 31,85 | 32,29 | 31,76 | 32,12 | 0,90% | 4.292,00 |
| 28.04.2025 | 31,85 | 31,92 | 31,76 | 31,84 | -0,05% | 3.835,00 |
| 25.04.2025 | 31,84 | 31,87 | 31,72 | 31,85 | 0,00% | 1.262,00 |
| 24.04.2025 | 31,87 | 31,88 | 31,67 | 31,85 | 0,08% | 9.309,00 |
| 23.04.2025 | 31,72 | 31,86 | 31,66 | 31,82 | 0,15% | 24,00 |
| 22.04.2025 | 31,68 | 31,87 | 31,48 | 31,78 | 0,26% | 1.466,00 |
| 17.04.2025 | 31,49 | 31,71 | 31,44 | 31,69 | 0,47% | 1.784,00 |
| 16.04.2025 | 31,56 | 31,58 | 31,42 | 31,54 | 0,31% | 1.731,00 |
| 15.04.2025 | 31,49 | 31,55 | 31,37 | 31,45 | 0,09% | 904,00 |
| 14.04.2025 | 31,80 | 32,33 | 31,35 | 31,42 | -0,75% | 9.566,00 |
| 11.04.2025 | 31,66 | 31,73 | 31,51 | 31,66 | -0,20% | 226,00 |
| 10.04.2025 | 31,45 | 31,72 | 31,21 | 31,72 | 1,93% | 1.378,00 |
| 09.04.2025 | 31,08 | 31,18 | 31,02 | 31,12 | -0,01% | 3.487,00 |
| 08.04.2025 | 31,10 | 31,17 | 30,95 | 31,13 | 0,05% | 1.146,00 |
| 07.04.2025 | 31,52 | 31,52 | 31,05 | 31,11 | -1,14% | 2.198,00 |
| 04.04.2025 | 31,68 | 31,74 | 31,41 | 31,47 | -0,58% | 4.994,00 |
| 03.04.2025 | 31,70 | 31,75 | 31,58 | 31,65 | -0,05% | 1.425,00 |
| 02.04.2025 | 31,75 | 31,76 | 31,53 | 31,67 | 0,05% | 381,00 |
| 01.04.2025 | 31,85 | 31,85 | 31,63 | 31,65 | -0,44% | 2.684,00 |
| 31.03.2025 | 31,87 | 31,87 | 31,59 | 31,79 | -0,44% | 2.391,00 |
| 28.03.2025 | 31,83 | 31,94 | 31,70 | 31,94 | 0,41% | 3.378,00 |
| 27.03.2025 | 31,81 | 31,89 | 31,68 | 31,80 | -0,05% | 8.475,00 |
| 26.03.2025 | 31,82 | 31,84 | 31,70 | 31,82 | 0,05% | 673,00 |
| 25.03.2025 | 31,72 | 31,82 | 31,66 | 31,81 | 0,05% | 2.893,00 |
| 24.03.2025 | 31,82 | 31,82 | 31,65 | 31,79 | 0,08% | 5.194,00 |
| 21.03.2025 | 31,83 | 31,90 | 31,73 | 31,76 | -0,38% | 1.400,00 |
| 20.03.2025 | 31,71 | 32,00 | 31,55 | 31,89 | 0,42% | 4.695,00 |
| 19.03.2025 | 31,69 | 31,77 | 31,50 | 31,75 | 0,32% | 10.489,00 |
| 18.03.2025 | 31,90 | 31,91 | 31,65 | 31,65 | -0,42% | 8.938,00 |
| 17.03.2025 | 32,04 | 32,07 | 31,58 | 31,79 | -0,70% | 10.578,00 |
| 14.03.2025 | 32,14 | 32,14 | 31,88 | 32,01 | -0,38% | 5.065,00 |
| 13.03.2025 | 32,32 | 32,37 | 32,05 | 32,13 | -0,26% | 10.121,00 |
| 12.03.2025 | 32,23 | 32,27 | 32,08 | 32,22 | -0,18% | 1.240,00 |
| 11.03.2025 | 32,26 | 32,35 | 32,07 | 32,27 | 0,06% | 4.427,00 |
| 10.03.2025 | 32,23 | 32,33 | 32,07 | 32,25 | -0,04% | 2.442,00 |
| 07.03.2025 | 32,27 | 32,45 | 32,08 | 32,27 | 0,33% | 5.735,00 |
| 06.03.2025 | 32,35 | 32,35 | 32,08 | 32,16 | -0,43% | 3.388,00 |
| 05.03.2025 | 32,37 | 32,40 | 32,23 | 32,30 | -0,23% | 4.725,00 |
| 04.03.2025 | 32,37 | 32,41 | 32,28 | 32,37 | 0,00% | 6.386,00 |
| 03.03.2025 | 32,36 | 32,48 | 32,25 | 32,37 | -0,13% | 5.200,00 |
| 28.02.2025 | 32,55 | 33,01 | 32,25 | 32,41 | -0,48% | 3.426,00 |
| 27.02.2025 | 32,45 | 32,80 | 32,30 | 32,57 | -0,31% | 2.376,00 |
| 26.02.2025 | 32,56 | 32,90 | 32,45 | 32,67 | 0,52% | 6.077,00 |
| 25.02.2025 | 32,52 | 32,66 | 32,37 | 32,50 | -0,44% | 2.122,00 |
| 24.02.2025 | 32,52 | 32,76 | 32,50 | 32,64 | 0,37% | 5.202,00 |