172,715$
0,77%
Echtzeitkurs Xtrackers MSCI Europe Mid Cap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe Mid Cap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 172,30 | 172,87 | 172,06 | 172,72 | 0,77% | - |
| 03.05.2024 | 171,90 | 172,03 | 170,64 | 171,39 | 0,92% | - |
| 02.05.2024 | 169,78 | 170,15 | 168,76 | 169,83 | 0,57% | - |
| 30.04.2024 | 170,02 | 170,68 | 168,86 | 168,86 | -1,26% | - |
| 29.04.2024 | 170,90 | 171,30 | 170,60 | 171,01 | 0,12% | - |
| 26.04.2024 | 170,22 | 171,08 | 170,18 | 170,80 | 0,86% | - |
| 25.04.2024 | 167,75 | 169,63 | 167,43 | 169,35 | -0,20% | - |
| 24.04.2024 | 170,17 | 170,20 | 168,97 | 169,69 | -0,47% | - |
| 23.04.2024 | 169,07 | 170,72 | 168,94 | 170,48 | 1,44% | - |
| 22.04.2024 | 166,97 | 168,57 | 166,84 | 168,06 | 1,17% | - |
| 19.04.2024 | 166,09 | 166,58 | 165,56 | 166,10 | 0,18% | - |
| 18.04.2024 | 166,04 | 166,68 | 165,56 | 165,80 | -0,17% | - |
| 17.04.2024 | 167,16 | 167,16 | 165,35 | 166,09 | 0,31% | - |
| 16.04.2024 | 165,72 | 166,30 | 165,05 | 165,57 | -0,74% | - |
| 15.04.2024 | 169,38 | 169,52 | 166,59 | 166,81 | -0,13% | - |
| 12.04.2024 | 168,22 | 168,83 | 166,79 | 167,02 | -1,71% | - |
| 11.04.2024 | 170,09 | 170,22 | 168,02 | 169,92 | 0,04% | - |
| 10.04.2024 | 169,27 | 170,41 | 169,00 | 169,85 | -1,12% | - |
| 09.04.2024 | 172,60 | 172,92 | 171,07 | 171,77 | -0,15% | - |
| 08.04.2024 | 172,23 | 172,30 | 171,78 | 172,03 | 0,52% | - |
| 05.04.2024 | 170,40 | 171,48 | 170,03 | 171,15 | 0,22% | - |
| 04.04.2024 | 173,42 | 173,45 | 170,58 | 170,77 | -0,85% | - |
| 03.04.2024 | 170,93 | 172,51 | 170,93 | 172,23 | 0,69% | - |
| 02.04.2024 | 170,88 | 171,12 | 170,57 | 171,05 | -1,08% | - |
| 28.03.2024 | 172,78 | 173,14 | 172,78 | 172,91 | -0,23% | - |
| 27.03.2024 | 172,61 | 173,33 | 172,48 | 173,30 | 0,62% | - |
| 26.03.2024 | 172,86 | 172,99 | 172,23 | 172,23 | 0,12% | - |
| 25.03.2024 | 171,87 | 172,70 | 171,87 | 172,03 | -0,03% | - |
| 22.03.2024 | 172,19 | 172,24 | 171,80 | 172,08 | -0,22% | - |
| 21.03.2024 | 172,68 | 172,91 | 172,43 | 172,47 | -0,28% | - |
| 20.03.2024 | 170,82 | 172,97 | 170,78 | 172,96 | 1,19% | - |
| 19.03.2024 | 170,66 | 171,35 | 170,35 | 170,92 | 0,03% | - |
| 18.03.2024 | 171,59 | 171,59 | 170,81 | 170,87 | -0,57% | - |
| 15.03.2024 | 172,42 | 172,52 | 171,36 | 171,85 | -0,20% | - |
| 14.03.2024 | 173,53 | 173,53 | 171,64 | 172,20 | -0,84% | - |
| 13.03.2024 | 173,65 | 174,04 | 173,47 | 173,66 | 0,13% | - |
| 12.03.2024 | 172,05 | 173,45 | 171,55 | 173,43 | 0,99% | - |
| 11.03.2024 | 171,42 | 171,77 | 170,69 | 171,73 | -0,03% | - |
| 08.03.2024 | 172,87 | 173,04 | 171,52 | 171,78 | -0,47% | - |
| 07.03.2024 | 171,32 | 172,88 | 171,31 | 172,59 | 1,76% | - |
| 06.03.2024 | 169,38 | 170,04 | 169,09 | 169,61 | 1,03% | - |
| 05.03.2024 | 168,44 | 168,95 | 167,33 | 167,88 | -0,60% | - |
| 04.03.2024 | 168,33 | 169,18 | 168,33 | 168,89 | -0,01% | - |
| 01.03.2024 | 167,92 | 168,93 | 167,29 | 168,91 | 0,79% | - |
| 29.02.2024 | 168,08 | 168,14 | 166,64 | 167,58 | 0,04% | - |
| 28.02.2024 | 167,47 | 167,77 | 167,28 | 167,51 | -0,59% | - |
| 27.02.2024 | 167,98 | 168,64 | 167,86 | 168,50 | 0,28% | - |
| 26.02.2024 | 168,24 | 168,30 | 167,68 | 168,02 | -0,12% | - |
| 23.02.2024 | 168,15 | 168,43 | 167,95 | 168,22 | 0,12% | - |
| 22.02.2024 | 167,43 | 168,21 | 167,18 | 168,01 | 1,16% | - |
| 21.02.2024 | 165,30 | 166,16 | 165,26 | 166,09 | 0,17% | - |
| 20.02.2024 | 166,00 | 166,08 | 165,39 | 165,81 | 0,57% | - |
| 16.02.2024 | 164,58 | 165,52 | 164,27 | 164,86 | 0,19% | - |
| 15.02.2024 | 163,47 | 164,56 | 163,47 | 164,55 | 1,14% | - |
| 14.02.2024 | 161,82 | 162,70 | 161,73 | 162,69 | 1,30% | - |
| 13.02.2024 | 161,10 | 161,48 | 160,10 | 160,61 | -1,96% | - |
| 12.02.2024 | 163,49 | 164,24 | 163,49 | 163,82 | -0,01% | - |
| 09.02.2024 | 163,29 | 163,99 | 162,81 | 163,84 | 0,37% | - |
| 08.02.2024 | 163,39 | 163,44 | 162,98 | 163,24 | -0,27% | - |
| 07.02.2024 | 163,50 | 163,82 | 163,15 | 163,68 | -0,02% | - |
| 06.02.2024 | 162,64 | 163,71 | 162,55 | 163,71 | 0,56% | - |
| 05.02.2024 | 162,49 | 163,04 | 161,70 | 162,81 | -0,49% | - |
| 02.02.2024 | 163,66 | 163,73 | 162,85 | 163,61 | -0,91% | - |
| 01.02.2024 | 163,95 | 165,19 | 163,47 | 165,12 | 1,07% | - |
| 31.01.2024 | 165,16 | 165,48 | 163,20 | 163,38 | -0,78% | - |
| 30.01.2024 | 164,49 | 164,74 | 164,09 | 164,66 | 0,10% | - |
| 29.01.2024 | 163,34 | 164,57 | 163,27 | 164,50 | 0,35% | - |
| 26.01.2024 | 164,11 | 164,24 | 163,77 | 163,93 | 1,11% | - |
| 25.01.2024 | 161,97 | 162,13 | 161,36 | 162,13 | 0,32% | - |
| 24.01.2024 | 162,37 | 162,65 | 161,60 | 161,62 | 1,12% | - |
| 23.01.2024 | 159,53 | 159,84 | 159,07 | 159,83 | -0,21% | - |
| 22.01.2024 | 160,25 | 160,69 | 159,98 | 160,17 | 0,11% | - |
| 19.01.2024 | 159,18 | 160,04 | 158,61 | 160,00 | 0,14% | - |
| 18.01.2024 | 158,88 | 159,79 | 158,61 | 159,78 | 0,87% | - |
| 17.01.2024 | 157,71 | 158,42 | 157,10 | 158,40 | -0,65% | - |
| 16.01.2024 | 159,85 | 160,26 | 159,14 | 159,45 | -1,98% | - |
| 12.01.2024 | 162,89 | 163,37 | 162,26 | 162,67 | 0,21% | - |
| 11.01.2024 | 162,94 | 163,06 | 161,01 | 162,33 | -0,38% | - |
| 10.01.2024 | 162,25 | 163,17 | 162,13 | 162,96 | 0,49% | - |
| 09.01.2024 | 162,03 | 162,52 | 161,97 | 162,17 | -0,94% | - |
| 08.01.2024 | 162,53 | 163,72 | 162,51 | 163,71 | 1,07% | - |
| 05.01.2024 | 161,52 | 163,20 | 161,52 | 161,98 | -0,21% | - |
| 04.01.2024 | 161,80 | 163,18 | 161,80 | 162,32 | 0,53% | - |
| 03.01.2024 | 160,85 | 161,94 | 160,57 | 161,45 | -0,83% | - |
| 02.01.2024 | 162,86 | 163,52 | 162,53 | 162,80 | -1,22% | - |
| 28.12.2023 | 165,32 | 165,65 | 164,79 | 164,82 | -0,66% | - |
| 27.12.2023 | 165,01 | 166,05 | 165,00 | 165,92 | 1,13% | - |
| 22.12.2023 | 164,25 | 164,31 | 163,59 | 164,06 | -0,10% | - |
| 21.12.2023 | 163,66 | 164,22 | 163,08 | 164,22 | 1,37% | - |
| 20.12.2023 | 163,34 | 163,91 | 161,98 | 162,00 | -1,15% | - |
| 19.12.2023 | 163,19 | 163,94 | 163,19 | 163,88 | 1,01% | - |
| 18.12.2023 | 162,61 | 162,63 | 161,95 | 162,25 | 0,47% | - |
| 15.12.2023 | 162,06 | 162,42 | 161,36 | 161,48 | -1,09% | - |
| 14.12.2023 | 162,91 | 163,76 | 162,42 | 163,27 | 1,00% | - |
| 13.12.2023 | 159,59 | 161,75 | 158,65 | 161,65 | 1,43% | - |
| 12.12.2023 | 159,10 | 159,40 | 158,61 | 159,37 | 0,21% | - |
| 11.12.2023 | 158,40 | 159,10 | 158,38 | 159,04 | 0,25% | - |
| 08.12.2023 | 157,54 | 158,72 | 157,54 | 158,63 | 0,52% | - |
| 07.12.2023 | 157,37 | 157,98 | 156,86 | 157,82 | 0,45% | - |
| 06.12.2023 | 158,13 | 158,40 | 157,10 | 157,12 | 0,03% | - |