Historie | Kurshistorie DBX TRK MSCI LTAM GB

Kurshistorie

DBX TRK MSCI LTAM GB tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	Volumen Veränderung	Veränderung
24.07.2025	31,77 31,83	31,97 31,63	31,63	31,83	0 0,73%	0,73%
23.07.2025	31,38 31,59	31,62 31,09	31,09	31,59	0 0,53%	0,53%
22.07.2025	31,51 31,43	31,62 31,37	31,37	31,43	0 -0,64%	-0,64%
21.07.2025	31,77 31,63	31,77 31,39	31,39	31,63	0 -0,56%	-0,56%
18.07.2025	32,11 31,81	32,23 31,80	31,80	31,81	0 -0,87%	-0,87%
17.07.2025	32,15 32,09	32,15 31,69	31,69	32,09	0 1,12%	1,12%
16.07.2025	31,88 31,73	32,08 31,73	31,73	31,73	0 -0,49%	-0,49%
15.07.2025	31,77 31,89	32,15 31,73	31,73	31,89	0 0,39%	0,39%
14.07.2025	31,86 31,76	32,00 31,65	31,65	31,76	0 0,08%	0,08%
11.07.2025	32,15 31,74	32,15 31,70	31,70	31,74	0 -1,03%	-1,03%
10.07.2025	32,80 32,07	32,80 31,93	31,93	32,07	0 -2,26%	-2,26%
09.07.2025	33,06 32,81	33,19 32,71	32,71	32,81	0 -0,31%	-0,31%
08.07.2025	32,99 32,91	33,19 32,90	32,90	32,91	0 -0,70%	-0,70%
07.07.2025	33,56 33,14	33,56 33,01	33,01	33,14	0 -1,23%	-1,23%
04.07.2025	33,42 33,56	33,56 33,24	33,24	33,56	0 0,35%	0,35%
03.07.2025	33,44 33,44	33,66 33,19	33,19	33,44	0 0,67%	0,67%
02.07.2025	32,91 33,22	33,27 32,91	32,91	33,22	0 0,88%	0,88%
01.07.2025	32,69 32,93	33,12 32,67	32,67	32,93	0 0,71%	0,71%
30.06.2025	32,55 32,70	32,81 32,38	32,38	32,70	0 0,63%	0,63%
27.06.2025	32,35 32,49	32,62 32,28	32,28	32,49	0 1,03%	1,03%
26.06.2025	32,14 32,16	32,32 32,03	32,03	32,16	0 -0,03%	-0,03%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 224

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	25,88 28,72	29,05 25,88	25,88	28,72	10,65%
Februar	28,61 28,27	29,91 27,85	27,85	28,27	-1,56%
März	28,24 28,84	29,84 27,09	27,09	28,84	2,03%
April	28,82 31,10	31,32 26,72	26,72	31,10	7,83%
Mai	31,12 32,14	33,09 30,58	30,58	32,14	3,32%
Juni	32,15 32,70	32,85 31,74	31,74	32,70	1,74%
Juli	32,69 31,83	33,66 31,09	31,09	31,83	-2,66%
August	- -	- -	-	-	-
September	- -	- -	-	-	-
Oktober	- -	- -	-	-	-
November	- -	- -	-	-	-
Dezember	- -	- -	-	-	-
07 \| 08 \| 09 \| 10 \| 11 \| 12 \| 13 \| 14 \| 15 \| 16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2025	25,88 31,83	33,66 25,88	25,88	31,83	22,62%
2024	36,06 25,95	36,19 25,69	25,69	25,95	-28,27%
2023	30,20 36,18	36,51 28,28	28,28	36,18	19,70%
2022	25,92 30,23	37,73 24,65	24,65	30,23	16,82%
2021	32,00 25,87	33,24 25,47	25,47	25,87	-19,82%
2020	38,59 32,27	39,31 20,51	20,51	32,27	-16,95%
2019	33,75 38,86	41,08 33,12	33,12	38,86	14,89%
2018	34,53 33,82	37,97 29,77	29,77	33,82	-1,97%
2017	30,88 34,50	37,89 29,83	29,83	34,50	11,21%
2016	20,05 31,03	35,15 17,53	17,53	31,03	55,51%
2015	27,17 19,95	29,16 18,79	18,79	19,95	-27,48%
2014	29,90 27,51	35,77 24,26	24,26	27,51	-8,83%
2013	35,25 30,17	40,02 28,82	28,82	30,17	-14,88%
2012	34,52 35,45	40,62 31,34	31,34	35,45	2,66%
2011	42,61 34,53	44,00 29,92	29,92	34,53	-19,66%
2010	36,43 42,98	43,02 32,39	32,39	42,98	17,55%
2009	19,89 36,56	37,24 16,64	16,64	36,56	82,30%
2008	30 20	861.874 9	9	20	-33,91%
2007	28,49 30,35	30,98 28,27	28,27	30,35	6,53%

boerse.de-Börsenzitat:

Everybody wants to go to heaven, but nobody wants to die.
Joe Louis