Xtrackers MSCI EMU UCITS ETF 1D
WKN: DBX0GJ / ISIN: LU0846194776Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 06.08.25 | 58,06 | 58,06 | 57,86 | 57,94 | 500 |
| 05.08.25 | 57,96 | 58,00 | 57,69 | 57,82 | 1527 |
| 04.08.25 | 57,30 | 57,69 | 57,30 | 57,74 | 892 |
| 01.08.25 | 57,73 | 57,75 | 56,84 | 57,04 | 4059 |
| 31.07.25 | 59,25 | 59,26 | 58,60 | 58,42 | 685 |
| 30.07.25 | 58,95 | 59,16 | 58,94 | 59,09 | 183 |
| 29.07.25 | 58,59 | 59,00 | 58,59 | 58,88 | 465 |
| 28.07.25 | 59,37 | 59,37 | 58,51 | 58,51 | 1645 |
| 25.07.25 | 58,38 | 58,65 | 58,38 | 58,91 | 380 |
| 24.07.25 | 59,04 | 59,04 | 58,74 | 58,67 | 907 |
| 23.07.25 | 58,62 | 59,23 | 58,62 | 59,30 | 612 |
| 22.07.25 | 58,28 | 58,28 | 58,00 | 58,20 | 543 |
| 21.07.25 | 58,52 | 58,52 | 58,31 | 58,35 | 581 |
| 18.07.25 | 58,91 | 58,93 | 58,57 | 58,40 | 362 |
| 17.07.25 | 58,49 | 58,57 | 58,35 | 58,73 | 582 |
| 16.07.25 | 58,34 | 58,34 | 57,93 | 58,33 | 1877 |
| 15.07.25 | 58,81 | 58,81 | 58,53 | 58,42 | 1424 |
| 14.07.25 | 58,32 | 58,72 | 58,20 | 58,70 | 1225 |
| 11.07.25 | 59,09 | 59,09 | 58,66 | 58,67 | 322 |
| 10.07.25 | 59,36 | 59,42 | 59,19 | 59,24 | 2002 |
| 09.07.25 | 58,58 | 59,23 | 58,58 | 59,40 | 564 |
| 08.07.25 | 58,33 | 58,68 | 58,23 | 58,66 | 783 |
| 07.07.25 | 57,90 | 58,22 | 57,85 | 58,10 | 1496 |
| 04.07.25 | 57,88 | 57,88 | 57,75 | 57,63 | 1080 |
| 03.07.25 | 58,08 | 58,23 | 57,93 | 58,21 | 587 |
