31,852€
Echtzeitkurs GRUNDBESITZ-Europa
Bid:
Ask:
Aktienkurse zum GRUNDBESITZ-Europa Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 31,02 | 31,12 | 30,70 | 31,01 | 0,45% | 5.176,00 |
| 06.01.2025 | 30,80 | 31,00 | 30,68 | 30,87 | 0,21% | 2.990,00 |
| 03.01.2025 | 30,65 | 30,98 | 30,52 | 30,81 | 0,01% | 1.139,00 |
| 02.01.2025 | 30,41 | 30,87 | 30,14 | 30,80 | 1,33% | 6.424,00 |
| 30.12.2024 | 30,64 | 30,65 | 30,24 | 30,40 | -0,79% | 4.285,00 |
| 27.12.2024 | 30,75 | 30,75 | 30,50 | 30,64 | -0,07% | 750,00 |
| 23.12.2024 | 30,77 | 30,77 | 30,36 | 30,66 | 0,18% | 1.095,00 |
| 20.12.2024 | 30,42 | 30,63 | 30,06 | 30,61 | 0,79% | 3.969,00 |
| 19.12.2024 | 30,26 | 30,54 | 30,22 | 30,37 | -0,55% | 4.576,00 |
| 18.12.2024 | 30,18 | 30,54 | 30,00 | 30,54 | -0,80% | 692,00 |
| 17.12.2024 | 30,78 | 30,89 | 30,53 | 30,78 | 0,13% | 6.344,00 |
| 16.12.2024 | 30,79 | 30,79 | 30,62 | 30,74 | 0,03% | 1.816,00 |
| 13.12.2024 | 30,70 | 30,77 | 30,55 | 30,74 | 0,37% | 387,00 |
| 12.12.2024 | 30,36 | 30,65 | 30,36 | 30,62 | 0,31% | 583,00 |
| 11.12.2024 | 29,84 | 30,59 | 29,67 | 30,53 | 2,52% | 2.237,00 |
| 10.12.2024 | 29,68 | 29,83 | 29,62 | 29,78 | 0,02% | 3.824,00 |
| 09.12.2024 | 29,89 | 29,89 | 29,63 | 29,77 | 0,25% | 3.309,00 |
| 06.12.2024 | 29,69 | 29,87 | 29,65 | 29,70 | 0,06% | 1.696,00 |
| 05.12.2024 | 29,58 | 29,70 | 29,43 | 29,68 | 0,39% | 1.511,00 |
| 04.12.2024 | 29,60 | 29,77 | 29,46 | 29,56 | 0,20% | 7.856,00 |
| 03.12.2024 | 29,86 | 29,90 | 29,31 | 29,50 | -1,18% | 18.237,00 |
| 02.12.2024 | 29,90 | 29,97 | 29,63 | 29,85 | -0,18% | 11.884,00 |
| 29.11.2024 | 29,93 | 30,22 | 29,75 | 29,91 | -0,18% | 8.660,00 |
| 28.11.2024 | 29,98 | 30,08 | 29,80 | 29,96 | -0,06% | 8.889,00 |