94,980$
0,87%
Echtzeitkurs Xtrackers MSCI Europe UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 95,24 | 95,24 | 94,55 | 94,97 | 0,86% | - |
| 02.05.2024 | 94,04 | 94,32 | 93,49 | 94,16 | 0,70% | - |
| 30.04.2024 | 94,28 | 94,60 | 93,51 | 93,51 | -1,38% | - |
| 29.04.2024 | 94,80 | 94,93 | 94,60 | 94,81 | 0,18% | - |
| 26.04.2024 | 94,33 | 94,82 | 94,30 | 94,65 | 0,79% | - |
| 25.04.2024 | 92,99 | 94,08 | 92,82 | 93,90 | -0,18% | - |
| 24.04.2024 | 94,37 | 94,38 | 93,68 | 94,07 | -0,42% | - |
| 23.04.2024 | 93,69 | 94,59 | 93,61 | 94,47 | 1,37% | - |
| 22.04.2024 | 92,60 | 93,45 | 92,50 | 93,20 | 1,31% | - |
| 19.04.2024 | 92,05 | 92,33 | 91,70 | 91,99 | 0,17% | - |
| 18.04.2024 | 91,98 | 92,39 | 91,71 | 91,83 | -0,25% | - |
| 17.04.2024 | 92,55 | 92,56 | 91,65 | 92,06 | 0,35% | - |
| 16.04.2024 | 91,81 | 92,14 | 91,44 | 91,74 | -0,65% | - |
| 15.04.2024 | 93,79 | 93,86 | 92,23 | 92,34 | -0,27% | - |
| 12.04.2024 | 93,16 | 93,53 | 92,46 | 92,59 | -1,52% | - |
| 11.04.2024 | 94,10 | 94,13 | 92,93 | 94,02 | 0,08% | - |
| 10.04.2024 | 93,66 | 94,29 | 93,48 | 93,94 | -1,14% | - |
| 09.04.2024 | 95,46 | 95,60 | 94,65 | 95,02 | -0,19% | - |
| 08.04.2024 | 95,31 | 95,37 | 95,08 | 95,20 | 0,51% | - |
| 05.04.2024 | 94,31 | 94,91 | 94,10 | 94,72 | 0,27% | - |
| 04.04.2024 | 95,96 | 95,96 | 94,34 | 94,47 | -0,84% | - |
| 03.04.2024 | 94,57 | 95,42 | 94,57 | 95,26 | 0,64% | - |
| 02.04.2024 | 94,56 | 94,67 | 94,37 | 94,65 | -1,06% | - |
| 28.03.2024 | 95,58 | 95,78 | 95,58 | 95,67 | -0,20% | - |
| 27.03.2024 | 95,45 | 95,86 | 95,39 | 95,86 | 0,64% | - |
| 26.03.2024 | 95,63 | 95,68 | 95,25 | 95,25 | 0,05% | - |
| 25.03.2024 | 95,09 | 95,53 | 95,09 | 95,20 | 0,03% | - |
| 22.03.2024 | 95,24 | 95,28 | 95,04 | 95,17 | -0,12% | - |
| 21.03.2024 | 95,50 | 95,64 | 95,28 | 95,29 | -0,40% | - |
| 20.03.2024 | 94,43 | 95,67 | 94,42 | 95,67 | 1,29% | - |
| 19.03.2024 | 94,37 | 94,73 | 94,19 | 94,45 | 0,07% | - |
| 18.03.2024 | 94,79 | 94,79 | 94,35 | 94,38 | -0,46% | - |
| 15.03.2024 | 95,18 | 95,24 | 94,57 | 94,82 | -0,17% | - |
| 14.03.2024 | 95,72 | 95,73 | 94,65 | 94,98 | -0,78% | - |
| 13.03.2024 | 95,76 | 95,94 | 95,63 | 95,73 | 0,18% | - |
| 12.03.2024 | 94,86 | 95,57 | 94,58 | 95,56 | 1,00% | - |
| 11.03.2024 | 94,46 | 94,63 | 94,08 | 94,62 | 0,04% | - |
| 08.03.2024 | 95,20 | 95,30 | 94,46 | 94,58 | -0,55% | - |
| 07.03.2024 | 94,45 | 95,25 | 94,44 | 95,11 | 1,71% | - |
| 06.03.2024 | 93,41 | 93,76 | 93,25 | 93,50 | 1,00% | - |
| 05.03.2024 | 92,80 | 93,10 | 92,28 | 92,58 | -0,42% | - |
| 04.03.2024 | 92,72 | 93,14 | 92,71 | 92,96 | -0,03% | - |
| 01.03.2024 | 92,52 | 92,99 | 92,16 | 92,99 | 0,77% | - |
| 29.02.2024 | 92,60 | 92,66 | 91,81 | 92,27 | 0,08% | - |
| 28.02.2024 | 92,20 | 92,37 | 92,12 | 92,20 | -0,50% | - |
| 27.02.2024 | 92,47 | 92,76 | 92,42 | 92,66 | 0,16% | - |
| 26.02.2024 | 92,68 | 92,70 | 92,34 | 92,52 | -0,12% | - |
| 23.02.2024 | 92,65 | 92,75 | 92,52 | 92,63 | 0,13% | - |
| 22.02.2024 | 92,26 | 92,61 | 92,12 | 92,51 | 0,96% | - |
| 21.02.2024 | 91,16 | 91,64 | 91,15 | 91,63 | 0,17% | - |
| 20.02.2024 | 91,59 | 91,62 | 91,23 | 91,47 | 0,65% | - |
| 16.02.2024 | 90,79 | 91,27 | 90,64 | 90,89 | 0,10% | - |
| 15.02.2024 | 90,18 | 90,81 | 90,18 | 90,80 | 1,19% | - |
| 14.02.2024 | 89,28 | 89,73 | 89,24 | 89,73 | 1,35% | - |
| 13.02.2024 | 88,86 | 89,04 | 88,24 | 88,54 | -1,82% | - |
| 12.02.2024 | 90,01 | 90,43 | 90,01 | 90,18 | -0,03% | - |
| 09.02.2024 | 89,91 | 90,28 | 89,65 | 90,21 | 0,34% | - |
| 08.02.2024 | 89,99 | 90,02 | 89,77 | 89,90 | -0,18% | - |
| 07.02.2024 | 90,04 | 90,16 | 89,81 | 90,06 | -0,20% | - |
| 06.02.2024 | 89,64 | 90,24 | 89,59 | 90,24 | 0,66% | - |
| 05.02.2024 | 89,51 | 89,80 | 89,11 | 89,65 | -0,50% | - |
| 02.02.2024 | 90,16 | 90,21 | 89,74 | 90,10 | -0,88% | - |
| 01.02.2024 | 90,24 | 90,96 | 90,00 | 90,90 | 1,01% | - |
| 31.01.2024 | 90,97 | 91,18 | 89,92 | 90,00 | -0,80% | - |
| 30.01.2024 | 90,62 | 90,77 | 90,37 | 90,72 | 0,05% | - |
| 29.01.2024 | 90,04 | 90,71 | 89,97 | 90,67 | 0,38% | - |
| 26.01.2024 | 90,46 | 90,49 | 90,26 | 90,33 | 1,06% | - |
| 25.01.2024 | 89,25 | 89,38 | 88,92 | 89,38 | 0,32% | - |
| 24.01.2024 | 89,51 | 89,67 | 89,09 | 89,10 | 1,06% | - |
| 23.01.2024 | 88,00 | 88,17 | 87,76 | 88,16 | -0,26% | - |
| 22.01.2024 | 88,40 | 88,61 | 88,28 | 88,39 | 0,11% | - |
| 19.01.2024 | 87,85 | 88,30 | 87,52 | 88,29 | 0,07% | - |
| 18.01.2024 | 87,77 | 88,23 | 87,60 | 88,23 | 0,83% | - |
| 17.01.2024 | 87,12 | 87,51 | 86,77 | 87,50 | -0,66% | - |
| 16.01.2024 | 88,33 | 88,51 | 87,92 | 88,09 | -1,87% | - |
| 12.01.2024 | 89,88 | 90,13 | 89,55 | 89,77 | 0,23% | - |
| 11.01.2024 | 89,86 | 89,91 | 88,77 | 89,56 | -0,36% | - |
| 10.01.2024 | 89,52 | 89,99 | 89,44 | 89,89 | 0,41% | - |
| 09.01.2024 | 89,50 | 89,76 | 89,45 | 89,53 | -1,02% | - |
| 08.01.2024 | 89,79 | 90,45 | 89,75 | 90,45 | 1,09% | - |
| 05.01.2024 | 89,27 | 90,18 | 89,26 | 89,48 | -0,15% | - |
| 04.01.2024 | 89,32 | 90,04 | 89,32 | 89,61 | 0,54% | - |
| 03.01.2024 | 88,87 | 89,34 | 88,70 | 89,13 | -0,80% | - |
| 02.01.2024 | 89,92 | 90,25 | 89,73 | 89,85 | -1,13% | - |
| 28.12.2023 | 91,14 | 91,35 | 90,85 | 90,88 | -0,63% | - |
| 27.12.2023 | 90,92 | 91,54 | 90,91 | 91,46 | 1,20% | - |
| 22.12.2023 | 90,55 | 90,62 | 90,14 | 90,37 | 0,04% | - |
| 21.12.2023 | 90,00 | 90,34 | 89,72 | 90,34 | 1,46% | - |
| 20.12.2023 | 89,83 | 90,08 | 89,02 | 89,04 | -1,12% | - |
| 19.12.2023 | 89,63 | 90,07 | 89,63 | 90,05 | 0,98% | - |
| 18.12.2023 | 89,31 | 89,32 | 88,95 | 89,18 | 0,34% | - |
| 15.12.2023 | 89,16 | 89,39 | 88,80 | 88,87 | -1,07% | - |
| 14.12.2023 | 89,62 | 90,11 | 89,36 | 89,83 | 0,98% | - |
| 13.12.2023 | 87,85 | 88,97 | 87,38 | 88,96 | 1,38% | - |
| 12.12.2023 | 87,56 | 87,76 | 87,29 | 87,75 | 0,15% | - |
| 11.12.2023 | 87,26 | 87,64 | 87,25 | 87,62 | 0,21% | - |
| 08.12.2023 | 86,87 | 87,53 | 86,87 | 87,44 | 0,49% | - |
| 07.12.2023 | 86,77 | 87,09 | 86,49 | 87,02 | 0,44% | - |
| 06.12.2023 | 87,21 | 87,35 | 86,63 | 86,63 | -0,12% | - |
| 05.12.2023 | 86,72 | 86,94 | 86,61 | 86,74 | -0,23% | - |