32,239€
0,09%
Echtzeitkurs GRUNDBESITZ-Europa
Bid:
Ask:
Aktienkurse zum GRUNDBESITZ-Europa Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 32,16 | 32,27 | 32,00 | 32,21 | 0,72% | 3.927,00 |
| 08.12.2025 | 31,88 | 32,04 | 31,88 | 31,98 | 1,20% | 875,00 |
| 28.11.2025 | 31,17 | 31,60 | 31,17 | 31,60 | -0,34% | 4.096,00 |
| 13.11.2025 | 31,56 | 31,71 | 31,49 | 31,71 | -0,09% | 3.539,00 |
| 12.11.2025 | 31,76 | 31,89 | 31,68 | 31,74 | 0,00% | 1.394,00 |
| 10.11.2025 | 31,73 | 31,78 | 31,70 | 31,74 | -0,45% | 1.443,00 |
| 07.11.2025 | 31,75 | 31,88 | 31,75 | 31,88 | -2,75% | 957,00 |
| 22.10.2025 | 32,24 | 33,08 | 32,24 | 32,78 | 2,16% | 811,00 |
| 21.10.2025 | 32,09 | 32,09 | 32,09 | 32,09 | 0,08% | - |
| 20.10.2025 | 32,23 | 32,42 | 32,06 | 32,06 | -1,30% | 1.185,00 |
| 15.10.2025 | 32,60 | 32,80 | 32,48 | 32,48 | 2,75% | 840,00 |
| 08.10.2025 | 31,45 | 31,75 | 31,45 | 31,61 | 3,29% | 969,00 |
| 01.10.2025 | 30,74 | 30,78 | 30,60 | 30,60 | -3,57% | 85,00 |
| 29.09.2025 | 31,77 | 31,92 | 31,71 | 31,74 | -0,21% | 290,00 |
| 25.09.2025 | 31,92 | 32,10 | 31,80 | 31,80 | -3,66% | 3.047,00 |
| 19.09.2025 | 32,94 | 33,01 | 32,86 | 33,01 | 0,40% | 6,00 |
| 18.09.2025 | 32,94 | 32,95 | 32,84 | 32,88 | -0,74% | 1.553,00 |
| 16.09.2025 | 33,13 | 33,13 | 33,01 | 33,13 | 0,11% | 483,00 |
| 15.09.2025 | 33,14 | 33,14 | 33,09 | 33,09 | -0,15% | 62,00 |
| 10.09.2025 | 33,12 | 33,14 | 33,06 | 33,14 | 0,28% | 106,00 |
| 05.09.2025 | 33,10 | 33,13 | 32,96 | 33,05 | -0,28% | 109,00 |
| 04.09.2025 | 33,14 | 33,23 | 32,95 | 33,14 | 0,11% | 3.983,00 |
| 03.09.2025 | 33,02 | 33,14 | 32,95 | 33,10 | 0,06% | 1.540,00 |
| 02.09.2025 | 33,13 | 33,22 | 32,99 | 33,08 | -0,25% | 897,00 |
| 01.09.2025 | 33,22 | 33,22 | 33,11 | 33,17 | 0,05% | 1.624,00 |
| 29.08.2025 | 33,14 | 33,15 | 33,06 | 33,15 | -0,01% | 64,00 |
| 28.08.2025 | 33,15 | 33,15 | 33,08 | 33,15 | 0,19% | 975,00 |
| 27.08.2025 | 33,06 | 33,15 | 33,06 | 33,09 | -0,06% | 3.904,00 |
| 26.08.2025 | 33,22 | 33,23 | 33,06 | 33,11 | -0,20% | 4.777,00 |
| 25.08.2025 | 33,21 | 33,21 | 33,08 | 33,17 | 0,13% | 5.734,00 |
| 22.08.2025 | 33,19 | 33,26 | 33,05 | 33,13 | -0,25% | 887,00 |
| 21.08.2025 | 33,38 | 33,41 | 33,10 | 33,21 | -0,30% | 2.826,00 |
| 20.08.2025 | 33,29 | 33,31 | 33,29 | 33,31 | 0,15% | - |
| 19.08.2025 | 33,29 | 33,31 | 33,15 | 33,26 | 0,25% | 4.090,00 |
| 18.08.2025 | 33,17 | 33,31 | 33,15 | 33,18 | -0,09% | 1.802,00 |
| 15.08.2025 | 33,28 | 33,31 | 33,13 | 33,21 | -0,28% | 4.592,00 |
| 14.08.2025 | 33,47 | 33,49 | 33,31 | 33,31 | -0,55% | 935,00 |
| 13.08.2025 | 33,47 | 33,58 | 33,41 | 33,49 | 0,27% | 2.987,00 |
| 12.08.2025 | 33,28 | 33,52 | 33,28 | 33,40 | 0,24% | 3.531,00 |
| 11.08.2025 | 33,47 | 33,49 | 33,31 | 33,32 | -0,50% | 559,00 |
| 08.08.2025 | 33,28 | 33,49 | 33,28 | 33,49 | 0,30% | 90,00 |
| 07.08.2025 | 33,46 | 33,46 | 33,21 | 33,39 | 0,39% | 34,00 |
| 06.08.2025 | 33,15 | 33,29 | 33,10 | 33,26 | 0,34% | 672,00 |
| 05.08.2025 | 33,29 | 33,39 | 33,12 | 33,15 | 0,07% | 1.192,00 |
| 04.08.2025 | 33,11 | 33,20 | 33,11 | 33,12 | 0,03% | 1.179,00 |
| 01.08.2025 | 33,07 | 33,30 | 33,00 | 33,11 | -0,08% | 7.255,00 |
| 31.07.2025 | 33,40 | 33,47 | 33,10 | 33,14 | -0,83% | 2.327,00 |
| 30.07.2025 | 33,16 | 33,50 | 33,07 | 33,42 | 0,52% | 3.561,00 |
| 29.07.2025 | 33,36 | 33,52 | 33,17 | 33,24 | -0,33% | 2.989,00 |
| 28.07.2025 | 33,15 | 33,35 | 33,04 | 33,35 | 0,60% | 4.062,00 |
| 25.07.2025 | 33,20 | 33,20 | 33,15 | 33,15 | -0,31% | 226,00 |
| 24.07.2025 | 33,33 | 33,33 | 33,21 | 33,25 | 0,29% | - |
| 23.07.2025 | 33,20 | 33,29 | 33,16 | 33,16 | 0,56% | 1.303,00 |
| 22.07.2025 | 33,15 | 33,16 | 32,91 | 32,97 | 0,00% | 4.959,00 |
| 21.07.2025 | 33,00 | 33,21 | 32,97 | 32,97 | -0,37% | 2.688,00 |
| 18.07.2025 | 33,32 | 33,32 | 32,99 | 33,10 | -0,41% | 3.737,00 |
| 17.07.2025 | 33,13 | 33,49 | 33,05 | 33,23 | 0,57% | 3.358,00 |
| 16.07.2025 | 33,50 | 33,50 | 32,70 | 33,05 | -1,19% | 1.504,00 |
| 15.07.2025 | 33,50 | 33,50 | 33,34 | 33,44 | -0,04% | 1.085,00 |
| 14.07.2025 | 33,59 | 33,59 | 33,37 | 33,46 | 0,07% | 1.497,00 |
| 11.07.2025 | 33,77 | 33,88 | 33,42 | 33,43 | -0,72% | 1.636,00 |
| 10.07.2025 | 33,77 | 33,88 | 33,59 | 33,67 | -0,33% | 5.909,00 |
| 09.07.2025 | 33,61 | 33,88 | 33,61 | 33,78 | 0,27% | 2.186,00 |
| 08.07.2025 | 33,65 | 33,88 | 33,62 | 33,69 | -0,51% | 5.187,00 |
| 07.07.2025 | 33,76 | 33,95 | 33,76 | 33,87 | 0,00% | 1.345,00 |
| 04.07.2025 | 33,97 | 34,14 | 33,69 | 33,87 | -0,65% | 3.885,00 |
| 03.07.2025 | 33,94 | 34,10 | 33,80 | 34,09 | -0,16% | 5.107,00 |
| 02.07.2025 | 33,76 | 34,14 | 33,69 | 34,14 | 1,37% | 2.207,00 |
| 01.07.2025 | 33,76 | 33,87 | 33,60 | 33,68 | -0,46% | 1.495,00 |
| 30.06.2025 | 33,74 | 33,84 | 33,47 | 33,84 | -0,91% | 3.611,00 |
| 27.06.2025 | 33,75 | 34,36 | 33,75 | 34,15 | 1,01% | 2.023,00 |
| 26.06.2025 | 34,04 | 34,09 | 33,69 | 33,81 | -0,31% | 643,00 |
| 25.06.2025 | 33,76 | 34,13 | 33,76 | 33,91 | -0,01% | 609,00 |
| 24.06.2025 | 33,89 | 34,01 | 33,75 | 33,92 | 1,45% | 1.560,00 |
| 23.06.2025 | 33,66 | 33,72 | 33,43 | 33,43 | -0,22% | - |
| 20.06.2025 | 33,49 | 33,77 | 33,49 | 33,50 | -0,68% | 219,00 |
| 19.06.2025 | 33,66 | 33,74 | 33,66 | 33,74 | 0,74% | - |
| 18.06.2025 | 33,38 | 33,67 | 33,12 | 33,49 | -0,39% | 2.370,00 |
| 17.06.2025 | 33,66 | 33,81 | 33,53 | 33,62 | -0,63% | 2.108,00 |
| 16.06.2025 | 33,09 | 33,99 | 33,05 | 33,83 | 2,38% | 2.376,00 |
| 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 |