32,141€
-0,03%
Echtzeitkurs GRUNDBESITZ-Europa
Bid:
Ask:
Aktienkurse zum GRUNDBESITZ-Europa Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 32,32 | 32,34 | 32,31 | 32,31 | 0,64% | - |
| 10.12.2025 | 32,10 | 32,13 | 32,10 | 32,10 | 0,12% | 365,00 |
| 09.12.2025 | 32,09 | 32,09 | 31,98 | 32,06 | 0,31% | 930,00 |
| 05.12.2025 | 31,96 | 31,96 | 31,95 | 31,96 | 0,22% | - |
| 04.12.2025 | 31,81 | 31,89 | 31,70 | 31,89 | 0,68% | 390,00 |
| 03.12.2025 | 31,67 | 31,67 | 31,65 | 31,67 | 0,06% | - |
| 02.12.2025 | 31,59 | 31,66 | 31,59 | 31,66 | 0,42% | - |
| 01.12.2025 | 31,49 | 31,55 | 31,40 | 31,52 | 0,69% | 270,00 |
| 28.11.2025 | 31,29 | 31,31 | 31,29 | 31,31 | -0,63% | - |
| 27.11.2025 | 31,21 | 31,52 | 31,07 | 31,51 | 1,23% | 2.716,00 |
| 25.11.2025 | 31,39 | 31,46 | 31,10 | 31,12 | -1,23% | 1.775,00 |
| 24.11.2025 | 31,84 | 31,84 | 31,44 | 31,51 | -1,31% | 3.033,00 |
| 21.11.2025 | 31,86 | 31,95 | 31,77 | 31,93 | 0,03% | - |
| 20.11.2025 | 31,80 | 31,96 | 31,67 | 31,92 | 0,78% | 2.422,00 |
| 17.11.2025 | 31,64 | 31,68 | 31,42 | 31,67 | -0,15% | 2.012,00 |
| 14.11.2025 | 31,67 | 31,75 | 31,54 | 31,72 | -0,09% | 120,00 |
| 12.11.2025 | 31,73 | 31,81 | 31,70 | 31,75 | 0,23% | - |
| 11.11.2025 | 31,70 | 31,77 | 31,66 | 31,68 | -0,28% | 100,00 |
| 10.11.2025 | 31,74 | 31,77 | 31,56 | 31,77 | 0,09% | 2.942,00 |
| 06.11.2025 | 31,74 | 31,74 | 31,74 | 31,74 | -0,40% | - |
| 04.11.2025 | 31,88 | 31,92 | 31,80 | 31,87 | -0,25% | 125,00 |
| 03.11.2025 | 32,31 | 32,31 | 31,81 | 31,95 | -1,91% | 1.397,00 |
| 24.10.2025 | 32,80 | 32,80 | 32,50 | 32,57 | -0,10% | 3.652,00 |
| 22.10.2025 | 32,29 | 32,72 | 32,15 | 32,61 | 1,35% | 1.738,00 |
| 21.10.2025 | 32,12 | 32,19 | 31,97 | 32,17 | -0,49% | 1.045,00 |
| 16.10.2025 | 32,38 | 32,38 | 32,20 | 32,33 | -0,56% | - |
| 15.10.2025 | 32,61 | 32,93 | 32,25 | 32,51 | -1,27% | 2.863,00 |
| 14.10.2025 | 32,67 | 33,07 | 32,54 | 32,93 | 0,55% | 1.206,00 |
| 10.10.2025 | 32,28 | 32,75 | 32,10 | 32,75 | 2,91% | 789,00 |
| 09.10.2025 | 31,83 | 31,83 | 31,80 | 31,83 | 2,13% | 524,00 |
| 07.10.2025 | 31,25 | 31,25 | 31,01 | 31,16 | -0,02% | 1.248,00 |
| 03.10.2025 | 31,13 | 31,17 | 30,97 | 31,17 | -0,23% | - |
| 02.10.2025 | 30,89 | 31,24 | 30,64 | 31,24 | -1,59% | 7.493,00 |
| 26.09.2025 | 31,88 | 31,96 | 31,66 | 31,75 | -0,92% | 7,00 |
| 24.09.2025 | 32,38 | 32,42 | 31,92 | 32,04 | -1,25% | 1.537,00 |
| 23.09.2025 | 32,54 | 32,59 | 32,26 | 32,45 | -1,36% | 1.195,00 |
| 22.09.2025 | 32,84 | 32,94 | 32,53 | 32,89 | -0,04% | 119,00 |
| 18.09.2025 | 32,84 | 32,91 | 32,81 | 32,91 | -0,33% | - |
| 16.09.2025 | 33,05 | 33,07 | 32,99 | 33,02 | -0,13% | - |
| 15.09.2025 | 33,08 | 33,11 | 33,00 | 33,06 | -0,21% | 1.504,00 |
| 10.09.2025 | 33,12 | 33,13 | 32,98 | 33,13 | -0,19% | - |
| 09.09.2025 | 33,21 | 33,24 | 33,12 | 33,19 | 0,28% | - |
| 05.09.2025 | 33,11 | 33,17 | 32,95 | 33,10 | 0,14% | 3.395,00 |
| 04.09.2025 | 33,13 | 33,13 | 32,98 | 33,05 | -0,10% | 2.983,00 |
| 03.09.2025 | 32,95 | 33,19 | 32,90 | 33,08 | 0,05% | 2.749,00 |
| 02.09.2025 | 33,20 | 33,20 | 32,99 | 33,06 | -0,32% | 4.173,00 |
| 01.09.2025 | 33,16 | 33,23 | 33,05 | 33,17 | 0,09% | 3.331,00 |
| 29.08.2025 | 33,09 | 33,17 | 32,99 | 33,14 | 0,08% | - |
| 28.08.2025 | 33,11 | 33,12 | 33,00 | 33,12 | 0,28% | 1.666,00 |
| 27.08.2025 | 33,13 | 33,13 | 32,96 | 33,02 | -0,40% | 3.675,00 |
| 26.08.2025 | 33,20 | 33,22 | 33,09 | 33,15 | -0,13% | 2.044,00 |
| 25.08.2025 | 33,14 | 33,20 | 33,07 | 33,20 | 0,23% | 1.766,00 |
| 22.08.2025 | 33,22 | 33,22 | 33,03 | 33,12 | 0,12% | 1.192,00 |
| 21.08.2025 | 33,37 | 33,38 | 33,05 | 33,08 | -0,67% | 5.292,00 |
| 20.08.2025 | 33,23 | 33,32 | 33,14 | 33,30 | 0,02% | 695,00 |
| 19.08.2025 | 33,28 | 33,38 | 33,11 | 33,30 | 0,26% | 3.370,00 |
| 18.08.2025 | 33,24 | 33,24 | 33,13 | 33,21 | 0,12% | 1.442,00 |
| 15.08.2025 | 33,37 | 33,37 | 33,15 | 33,17 | -0,27% | 5,00 |
| 14.08.2025 | 33,49 | 33,51 | 33,26 | 33,26 | -0,70% | 4.526,00 |
| 13.08.2025 | 33,49 | 33,58 | 33,32 | 33,50 | 0,32% | 1.919,00 |
| 12.08.2025 | 33,29 | 33,51 | 33,13 | 33,39 | 0,34% | 1.261,00 |
| 11.08.2025 | 33,42 | 33,50 | 33,21 | 33,27 | -0,60% | 2.384,00 |
| 08.08.2025 | 33,31 | 33,63 | 33,21 | 33,48 | 0,09% | 3.118,00 |
| 07.08.2025 | 33,26 | 33,52 | 33,10 | 33,45 | 0,69% | 4.919,00 |
| 06.08.2025 | 33,15 | 33,28 | 33,04 | 33,21 | 0,54% | 778,00 |
| 05.08.2025 | 33,23 | 33,37 | 33,03 | 33,03 | -0,53% | 2.196,00 |
| 04.08.2025 | 33,13 | 33,24 | 32,90 | 33,21 | 0,55% | 1.839,00 |
| 01.08.2025 | 33,24 | 33,24 | 32,96 | 33,03 | -0,16% | 2.765,00 |
| 31.07.2025 | 33,41 | 33,41 | 32,95 | 33,08 | -1,03% | 22,00 |
| 30.07.2025 | 33,09 | 33,43 | 32,99 | 33,43 | 0,98% | 1.197,00 |
| 29.07.2025 | 33,32 | 33,36 | 33,10 | 33,10 | -0,40% | 2.325,00 |
| 28.07.2025 | 33,21 | 33,33 | 33,03 | 33,23 | -0,21% | 1.558,00 |
| 25.07.2025 | 33,33 | 33,45 | 33,10 | 33,30 | -0,03% | 2.932,00 |
| 24.07.2025 | 33,25 | 33,35 | 33,15 | 33,31 | 0,13% | 3.104,00 |
| 23.07.2025 | 33,21 | 33,29 | 33,05 | 33,27 | 0,69% | 729,00 |
| 22.07.2025 | 32,95 | 33,15 | 32,95 | 33,04 | 0,28% | 3.239,00 |
| 21.07.2025 | 33,18 | 33,22 | 32,95 | 32,95 | -0,63% | 6.277,00 |
| 18.07.2025 | 33,32 | 33,35 | 32,91 | 33,16 | -0,15% | 2.887,00 |
| 17.07.2025 | 33,29 | 33,42 | 33,00 | 33,21 | 0,08% | 1.218,00 |
| 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 |