33,045€
-0,56%
Echtzeitkurs GRUNDBESITZ-Europa
Bid:
Ask:
Aktienkurse zum GRUNDBESITZ-Europa Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 33,03 | 33,23 | 32,95 | 33,05 | -0,56% | 2.137,00 |
| 12.06.2025 | 33,56 | 33,61 | 33,13 | 33,23 | -1,10% | 1.440,00 |
| 11.06.2025 | 33,56 | 33,82 | 33,49 | 33,60 | 0,17% | 287,00 |
| 10.06.2025 | 33,65 | 33,78 | 33,54 | 33,54 | -0,50% | 498,00 |
| 09.06.2025 | 33,65 | 33,87 | 33,65 | 33,71 | -0,21% | 1.125,00 |
| 06.06.2025 | 33,56 | 33,80 | 33,55 | 33,78 | 0,55% | 1.561,00 |
| 05.06.2025 | 33,39 | 33,71 | 33,31 | 33,60 | 0,83% | 1.397,00 |
| 04.06.2025 | 33,41 | 33,61 | 33,23 | 33,32 | -0,79% | 970,00 |
| 03.06.2025 | 33,92 | 33,92 | 33,48 | 33,59 | -0,82% | 1.262,00 |
| 02.06.2025 | 33,22 | 34,79 | 33,17 | 33,86 | 1,68% | 4.944,00 |
| 30.05.2025 | 33,35 | 33,49 | 33,12 | 33,31 | -0,54% | - |
| 29.05.2025 | 33,35 | 33,49 | 33,35 | 33,49 | -0,11% | 1.228,00 |
| 28.05.2025 | 33,26 | 33,52 | 33,22 | 33,52 | 2,55% | 3.998,00 |
| 27.05.2025 | 32,86 | 33,59 | 32,40 | 32,69 | -0,82% | 3.612,00 |
| 26.05.2025 | 32,74 | 32,96 | 32,67 | 32,96 | 1,41% | 2.805,00 |
| 23.05.2025 | 32,74 | 32,89 | 32,49 | 32,50 | -0,84% | 2.852,00 |
| 22.05.2025 | 32,66 | 32,80 | 32,50 | 32,78 | 0,85% | 1.877,00 |
| 21.05.2025 | 32,34 | 32,61 | 32,31 | 32,50 | 0,28% | 2.233,00 |
| 20.05.2025 | 32,46 | 32,61 | 32,40 | 32,41 | 0,00% | 1.430,00 |
| 19.05.2025 | 32,36 | 32,60 | 32,30 | 32,41 | 0,05% | 9.996,00 |
| 16.05.2025 | 32,45 | 32,45 | 32,30 | 32,40 | 0,00% | 892,00 |
| 15.05.2025 | 32,27 | 32,49 | 32,27 | 32,40 | 0,01% | 616,00 |
| 14.05.2025 | 32,45 | 32,58 | 32,39 | 32,39 | -0,08% | 36,00 |
| 13.05.2025 | 32,54 | 32,58 | 32,39 | 32,42 | -0,17% | 2.040,00 |
| 12.05.2025 | 32,29 | 32,67 | 32,29 | 32,48 | -0,14% | 2.427,00 |
| 09.05.2025 | 32,26 | 32,57 | 32,26 | 32,52 | 0,71% | 2.062,00 |
| 08.05.2025 | 32,26 | 32,50 | 32,12 | 32,29 | 0,06% | 7.170,00 |
| 07.05.2025 | 32,28 | 32,38 | 32,17 | 32,27 | 0,10% | 883,00 |
| 06.05.2025 | 32,28 | 32,34 | 32,20 | 32,24 | -0,07% | 909,00 |
| 05.05.2025 | 32,35 | 32,37 | 32,17 | 32,26 | -0,19% | 1.284,00 |
| 02.05.2025 | 32,18 | 32,46 | 32,07 | 32,32 | 0,34% | 1.675,00 |
| 30.04.2025 | 32,02 | 32,21 | 32,02 | 32,21 | 0,47% | 54,00 |
| 29.04.2025 | 31,80 | 32,10 | 31,80 | 32,06 | 0,45% | 510,00 |
| 28.04.2025 | 31,82 | 31,92 | 31,82 | 31,92 | 0,08% | - |
| 25.04.2025 | 31,84 | 32,02 | 31,75 | 31,90 | 0,48% | 859,00 |
| 24.04.2025 | 31,87 | 31,92 | 31,60 | 31,74 | -0,48% | 1.920,00 |
| 23.04.2025 | 31,82 | 31,90 | 31,75 | 31,90 | 0,60% | 312,00 |
| 22.04.2025 | 31,80 | 31,80 | 31,56 | 31,71 | 0,03% | 850,00 |
| 17.04.2025 | 31,62 | 31,70 | 31,47 | 31,70 | 0,62% | 396,00 |
| 16.04.2025 | 31,62 | 31,62 | 31,33 | 31,50 | -0,07% | 2.749,00 |
| 15.04.2025 | 31,61 | 31,76 | 31,47 | 31,52 | 0,00% | 1.429,00 |
| 14.04.2025 | 31,61 | 31,70 | 31,37 | 31,52 | -0,52% | 3.905,00 |
| 11.04.2025 | 31,55 | 31,87 | 31,33 | 31,69 | 0,34% | 814,00 |
| 10.04.2025 | 31,80 | 31,87 | 31,25 | 31,58 | 0,83% | 2.137,00 |
| 09.04.2025 | 31,16 | 31,32 | 30,97 | 31,32 | 0,59% | 3.724,00 |
| 08.04.2025 | 31,24 | 31,24 | 31,00 | 31,14 | -0,14% | 2.009,00 |
| 07.04.2025 | 31,38 | 31,51 | 31,13 | 31,18 | -1,29% | 2.285,00 |
| 04.04.2025 | 31,79 | 31,79 | 31,45 | 31,59 | -0,17% | 5.330,00 |
| 03.04.2025 | 31,79 | 31,79 | 31,55 | 31,64 | 0,00% | 3.450,00 |
| 02.04.2025 | 31,69 | 31,77 | 31,55 | 31,64 | -0,29% | 4.406,00 |
| 01.04.2025 | 31,79 | 31,83 | 31,70 | 31,73 | -0,03% | 5.361,00 |
| 31.03.2025 | 31,71 | 31,93 | 31,71 | 31,74 | -0,46% | 1.252,00 |
| 28.03.2025 | 31,78 | 31,94 | 31,70 | 31,89 | 0,12% | 2.487,00 |
| 27.03.2025 | 31,85 | 31,95 | 31,72 | 31,85 | 0,08% | 4.749,00 |
| 26.03.2025 | 31,83 | 31,87 | 31,69 | 31,83 | 0,51% | 757,00 |
| 25.03.2025 | 31,78 | 31,88 | 31,67 | 31,67 | -0,33% | 1.375,00 |
| 24.03.2025 | 31,78 | 31,83 | 31,70 | 31,77 | 0,02% | 3.558,00 |
| 21.03.2025 | 31,77 | 31,79 | 31,70 | 31,77 | 0,17% | 898,00 |
| 20.03.2025 | 31,72 | 31,82 | 31,71 | 31,71 | 0,07% | 672,00 |
| 19.03.2025 | 31,78 | 31,82 | 31,63 | 31,69 | -0,15% | 1.188,00 |
| 18.03.2025 | 31,78 | 32,02 | 31,56 | 31,74 | -0,02% | 5.447,00 |
| 17.03.2025 | 32,06 | 32,21 | 31,65 | 31,74 | -0,57% | 2.272,00 |
| 14.03.2025 | 32,15 | 32,19 | 31,92 | 31,93 | -0,72% | 5.126,00 |
| 13.03.2025 | 32,35 | 32,38 | 32,10 | 32,16 | -0,09% | 5.053,00 |
| 12.03.2025 | 32,32 | 32,32 | 32,10 | 32,19 | -0,02% | 2.302,00 |
| 11.03.2025 | 32,33 | 32,38 | 32,10 | 32,19 | -0,57% | - |
| 10.03.2025 | 32,31 | 32,38 | 32,18 | 32,38 | 0,31% | 1.502,00 |
| 07.03.2025 | 32,21 | 32,28 | 32,21 | 32,28 | 0,27% | - |
| 06.03.2025 | 32,36 | 32,47 | 32,13 | 32,19 | -0,39% | 1.394,00 |
| 05.03.2025 | 32,35 | 32,47 | 32,23 | 32,32 | -0,19% | 2.611,00 |
| 04.03.2025 | 32,38 | 32,47 | 32,19 | 32,38 | 0,14% | 5.168,00 |
| 03.03.2025 | 32,46 | 32,47 | 32,28 | 32,33 | 0,12% | 2.067,00 |
| 28.02.2025 | 32,52 | 32,57 | 32,29 | 32,29 | -0,57% | 1.319,00 |
| 27.02.2025 | 32,36 | 32,59 | 32,20 | 32,48 | -0,07% | 3.929,00 |
| 26.02.2025 | 32,55 | 32,67 | 32,41 | 32,50 | -0,01% | 3.907,00 |
| 25.02.2025 | 32,55 | 32,56 | 32,33 | 32,51 | -0,56% | 1.489,00 |
| 24.02.2025 | 32,45 | 32,77 | 32,37 | 32,69 | 0,00% | 4.246,00 |
| 21.02.2025 | 32,45 | 32,69 | 32,34 | 32,69 | 0,42% | 101,00 |
| 20.02.2025 | 32,46 | 32,78 | 32,43 | 32,55 | -0,14% | 2.696,00 |
| 19.02.2025 | 32,63 | 32,76 | 32,50 | 32,60 | -0,38% | 1.354,00 |
| 18.02.2025 | 32,63 | 32,72 | 32,41 | 32,72 | 0,29% | 1.545,00 |
| 17.02.2025 | 32,44 | 32,63 | 32,30 | 32,63 | 0,30% | 4.438,00 |
| 14.02.2025 | 32,63 | 32,76 | 32,27 | 32,53 | -0,30% | 4.670,00 |
| 13.02.2025 | 32,51 | 32,67 | 32,49 | 32,63 | 0,42% | 1.794,00 |
| 12.02.2025 | 32,44 | 32,67 | 32,32 | 32,49 | -0,23% | 4.462,00 |
| 11.02.2025 | 32,49 | 32,70 | 32,40 | 32,56 | 0,54% | 3.369,00 |
| 10.02.2025 | 32,44 | 32,66 | 32,33 | 32,39 | -0,39% | 6.692,00 |
| 07.02.2025 | 32,25 | 32,70 | 32,20 | 32,52 | 0,86% | 2.062,00 |
| 06.02.2025 | 32,43 | 32,55 | 32,10 | 32,24 | -0,65% | 7.961,00 |
| 05.02.2025 | 32,43 | 32,45 | 32,28 | 32,45 | 0,46% | 3.047,00 |
| 04.02.2025 | 32,30 | 32,30 | 32,09 | 32,30 | 0,29% | 3.125,00 |
| 03.02.2025 | 32,15 | 32,31 | 31,93 | 32,21 | -0,06% | 2.330,00 |
| 31.01.2025 | 32,40 | 32,40 | 32,10 | 32,23 | 0,09% | 7.659,00 |
| 30.01.2025 | 32,29 | 32,52 | 32,07 | 32,20 | -0,02% | 1.399,00 |
| 29.01.2025 | 32,38 | 32,38 | 32,14 | 32,20 | -0,39% | 3.592,00 |
| 28.01.2025 | 32,37 | 32,42 | 32,05 | 32,33 | 0,83% | 4.407,00 |
| 27.01.2025 | 32,37 | 32,37 | 32,06 | 32,06 | -0,63% | 3.652,00 |
| 24.01.2025 | 32,12 | 32,35 | 32,03 | 32,27 | 0,08% | 1.324,00 |
| 23.01.2025 | 32,19 | 32,35 | 32,03 | 32,24 | 0,00% | 1.068,00 |
| 22.01.2025 | 31,91 | 32,31 | 31,76 | 32,24 | 1,03% | 3.512,00 |