33,279€
0,46%
Echtzeitkurs GRUNDBESITZ-Europa
Bid:
Ask:
Aktienkurse zum GRUNDBESITZ-Europa Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 33,35 | 33,37 | 33,08 | 33,28 | -0,28% | 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 |
| 21.02.2025 | 32,45 | 32,67 | 32,32 | 32,52 | -0,33% | 2.033,00 |
| 20.02.2025 | 32,75 | 32,75 | 32,52 | 32,63 | -0,32% | 1.298,00 |
| 19.02.2025 | 32,70 | 32,86 | 32,54 | 32,73 | -0,42% | 5.252,00 |
| 18.02.2025 | 32,74 | 32,90 | 32,49 | 32,87 | 0,64% | 3.023,00 |
| 17.02.2025 | 32,41 | 32,76 | 32,31 | 32,66 | 0,58% | 5.898,00 |
| 14.02.2025 | 32,68 | 32,68 | 32,29 | 32,47 | -0,45% | 1.146,00 |
| 13.02.2025 | 32,57 | 32,67 | 32,45 | 32,62 | 0,10% | 2.615,00 |
| 12.02.2025 | 32,44 | 32,64 | 32,34 | 32,59 | 0,25% | 6.098,00 |
| 11.02.2025 | 32,48 | 32,70 | 32,37 | 32,51 | 0,11% | 5.965,00 |
| 10.02.2025 | 32,48 | 32,61 | 32,29 | 32,47 | 0,08% | 3.185,00 |
| 07.02.2025 | 32,27 | 32,64 | 32,17 | 32,44 | 0,59% | 3.897,00 |
| 06.02.2025 | 32,43 | 32,47 | 32,15 | 32,25 | -0,34% | 8.750,00 |
| 05.02.2025 | 32,34 | 32,45 | 32,22 | 32,36 | 0,37% | 5.434,00 |
| 04.02.2025 | 32,24 | 32,27 | 32,05 | 32,24 | -0,16% | 777,00 |
| 03.02.2025 | 32,14 | 32,32 | 31,95 | 32,29 | 0,39% | 8.235,00 |
| 31.01.2025 | 32,34 | 32,34 | 32,12 | 32,17 | -0,59% | 1.158,00 |
| 30.01.2025 | 32,30 | 32,50 | 32,16 | 32,36 | 0,43% | 1.490,00 |
| 29.01.2025 | 32,30 | 32,42 | 32,18 | 32,22 | -0,06% | 477,00 |
| 28.01.2025 | 32,17 | 32,37 | 32,08 | 32,24 | 0,25% | 3.072,00 |
| 27.01.2025 | 32,23 | 32,37 | 32,08 | 32,16 | -0,42% | 3.560,00 |
| 24.01.2025 | 32,29 | 32,32 | 32,16 | 32,30 | 0,15% | 2.419,00 |
| 23.01.2025 | 32,39 | 32,45 | 32,07 | 32,25 | 0,23% | 3.335,00 |
| 22.01.2025 | 31,97 | 32,20 | 31,83 | 32,18 | 0,65% | 4.888,00 |
| 21.01.2025 | 31,93 | 32,15 | 31,81 | 31,97 | -0,19% | 5.720,00 |
| 20.01.2025 | 32,22 | 32,30 | 31,80 | 32,03 | -0,23% | 3.722,00 |
| 17.01.2025 | 31,74 | 32,23 | 31,50 | 32,10 | 1,38% | 5.042,00 |
| 16.01.2025 | 31,18 | 31,70 | 31,18 | 31,67 | 0,45% | 3.459,00 |
| 15.01.2025 | 30,92 | 31,53 | 30,78 | 31,53 | 1,94% | 15,00 |
| 14.01.2025 | 30,96 | 31,03 | 30,80 | 30,93 | -0,10% | 4.338,00 |
| 13.01.2025 | 31,00 | 31,06 | 30,83 | 30,96 | 0,04% | 1.524,00 |
| 10.01.2025 | 30,88 | 30,96 | 30,77 | 30,94 | -0,41% | 27,00 |
| 09.01.2025 | 30,98 | 31,18 | 30,76 | 31,07 | 0,44% | 6.030,00 |
| 08.01.2025 | 31,05 | 31,05 | 30,72 | 30,94 | -0,24% | 3.977,00 |