Deutsche Märkte geschlossen
DAX
14.529,39 +39,09 (+0,27%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dow Jones 30
34.429,88 +34,87 (+0,10%) Gold
1.797,30 -3,80 (-0,21%) EUR/USD
1,0531 +0,0002 (+0,02%) BTC-EUR
16.155,08 -33,87 (-0,21%)
SPDR FTSE EPRA Europe ex UK Real Estate UCITS ETF (ZPRP.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CET
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Dez. 2022 | 23,48 | 24,10 | 23,48 | 23,94 | 23,94 | 588 |
| 01. Dez. 2022 | 24,02 | 24,02 | 23,50 | 23,52 | 23,52 | 503 |
| 30. Nov. 2022 | 23,82 | 23,82 | 23,36 | 23,38 | 23,38 | 111 |
| 29. Nov. 2022 | 23,92 | 23,97 | 23,60 | 23,67 | 23,67 | 1.216 |
| 28. Nov. 2022 | 24,06 | 24,18 | 23,75 | 23,92 | 23,92 | 2.108 |
| 25. Nov. 2022 | 24,19 | 24,22 | 23,91 | 24,19 | 24,19 | 14 |
| 24. Nov. 2022 | 23,77 | 24,40 | 23,77 | 24,39 | 24,39 | 252 |
| 23. Nov. 2022 | 23,80 | 23,80 | 23,40 | 23,68 | 23,68 | 7.968 |
| 22. Nov. 2022 | 23,72 | 23,94 | 23,72 | 23,79 | 23,79 | 1.584 |
| 21. Nov. 2022 | 23,99 | 24,00 | 23,80 | 23,80 | 23,80 | 1.331 |
| 18. Nov. 2022 | 23,66 | 24,02 | 23,66 | 24,01 | 24,01 | 879 |
| 17. Nov. 2022 | 24,21 | 24,21 | 23,54 | 23,75 | 23,75 | 31 |
| 16. Nov. 2022 | 24,49 | 24,49 | 23,90 | 24,04 | 24,04 | 879 |
| 15. Nov. 2022 | 24,83 | 24,83 | 24,36 | 24,66 | 24,66 | 533 |
| 14. Nov. 2022 | 24,73 | 24,90 | 24,63 | 24,67 | 24,67 | 2.111 |
| 11. Nov. 2022 | 24,72 | 25,26 | 24,72 | 25,00 | 25,00 | 370 |
| 10. Nov. 2022 | 22,92 | 24,67 | 22,80 | 24,57 | 24,57 | 383 |
| 09. Nov. 2022 | 23,27 | 23,35 | 22,88 | 23,35 | 23,35 | 1.372 |
| 08. Nov. 2022 | 23,01 | 23,20 | 23,00 | 23,17 | 23,17 | 63 |
| 07. Nov. 2022 | 22,90 | 23,27 | 22,90 | 23,06 | 23,06 | 386 |
| 04. Nov. 2022 | 22,33 | 23,00 | 22,33 | 22,86 | 22,86 | 1.695 |
| 03. Nov. 2022 | 22,42 | 22,42 | 22,13 | 22,31 | 22,31 | 1.816 |
| 02. Nov. 2022 | 23,03 | 23,03 | 22,55 | 22,82 | 22,82 | 269 |
| 01. Nov. 2022 | 22,82 | 23,52 | 22,82 | 23,24 | 23,24 | 640 |
| 31. Okt. 2022 | 22,27 | 22,61 | 22,27 | 22,61 | 22,61 | 187 |
| 28. Okt. 2022 | 22,58 | 22,58 | 22,23 | 22,34 | 22,34 | 411 |
| 27. Okt. 2022 | 22,33 | 22,94 | 22,25 | 22,88 | 22,88 | 419 |
| 26. Okt. 2022 | 22,26 | 22,33 | 22,02 | 22,23 | 22,23 | 13.292 |
| 25. Okt. 2022 | 21,42 | 22,27 | 21,40 | 22,27 | 22,27 | 2.317 |
| 24. Okt. 2022 | 21,51 | 21,51 | 21,01 | 21,35 | 21,35 | 1.515 |
| 21. Okt. 2022 | 21,32 | 21,32 | 20,89 | 21,10 | 21,10 | 2.680 |
| 20. Okt. 2022 | 20,95 | 21,44 | 20,95 | 21,44 | 21,44 | 848 |
| 19. Okt. 2022 | 21,78 | 21,78 | 21,13 | 21,13 | 21,13 | 489 |
| 18. Okt. 2022 | 21,83 | 21,93 | 21,64 | 21,64 | 21,64 | 403 |
| 17. Okt. 2022 | 20,86 | 21,70 | 20,86 | 21,63 | 21,63 | 2.287 |
| 14. Okt. 2022 | 20,57 | 21,11 | 20,43 | 20,83 | 20,83 | 5.239 |
| 13. Okt. 2022 | 20,00 | 20,63 | 19,65 | 20,06 | 20,06 | 2.612 |
| 12. Okt. 2022 | 20,45 | 20,45 | 20,16 | 20,19 | 20,19 | 921 |
| 11. Okt. 2022 | 20,60 | 20,77 | 20,50 | 20,69 | 20,69 | 231 |
| 10. Okt. 2022 | 20,92 | 21,08 | 20,62 | 20,62 | 20,62 | 1.622 |
| 07. Okt. 2022 | 21,49 | 21,51 | 20,88 | 20,90 | 20,90 | 1.000 |
| 06. Okt. 2022 | 21,55 | 21,75 | 21,25 | 21,50 | 21,50 | 323 |
| 05. Okt. 2022 | 22,19 | 22,19 | 21,25 | 21,31 | 21,31 | 1.644 |
| 04. Okt. 2022 | 22,57 | 22,57 | 22,23 | 22,25 | 22,25 | 518 |
| 03. Okt. 2022 | 21,64 | 22,25 | 21,52 | 22,19 | 22,19 | 219 |
| 30. Sept. 2022 | 21,17 | 22,01 | 21,17 | 22,01 | 22,01 | 11.162 |
| 29. Sept. 2022 | 21,26 | 21,26 | 20,69 | 21,00 | 21,00 | 848 |
| 28. Sept. 2022 | 20,76 | 21,45 | 20,24 | 21,45 | 21,45 | 1.483 |
| 27. Sept. 2022 | 21,33 | 21,50 | 20,80 | 20,84 | 20,84 | 702 |
| 26. Sept. 2022 | 21,61 | 21,89 | 21,44 | 21,44 | 21,44 | 2.758 |
| 23. Sept. 2022 | 22,40 | 22,40 | 21,64 | 21,98 | 21,98 | 1.269 |
| 22. Sept. 2022 | 22,98 | 23,01 | 22,40 | 22,43 | 22,43 | 1.616 |
| 21. Sept. 2022 | 23,08 | 23,41 | 23,08 | 23,36 | 23,36 | 455 |
| 20. Sept. 2022 | 24,18 | 24,18 | 22,98 | 23,26 | 23,26 | 532 |
| 19. Sept. 2022 | 24,39 | 24,39 | 24,15 | 24,21 | 24,21 | 649 |
| 16. Sept. 2022 | 24,13 | 24,70 | 24,13 | 24,63 | 24,63 | 235 |
| 15. Sept. 2022 | 24,73 | 24,80 | 24,45 | 24,48 | 24,48 | 287 |
| 14. Sept. 2022 | 25,42 | 25,42 | 24,75 | 24,79 | 24,79 | 2.317 |
| 13. Sept. 2022 | 26,28 | 26,53 | 25,44 | 25,44 | 25,44 | 773 |
| 12. Sept. 2022 | 25,96 | 26,34 | 25,89 | 26,34 | 26,34 | 178 |
| 09. Sept. 2022 | 25,41 | 25,74 | 25,41 | 25,72 | 25,72 | 416 |
| 08. Sept. 2022 | 25,89 | 25,89 | 25,35 | 25,36 | 25,36 | 59 |
| 07. Sept. 2022 | 25,52 | 25,75 | 25,48 | 25,65 | 25,65 | 427 |
| 06. Sept. 2022 | 25,52 | 25,78 | 25,47 | 25,67 | 25,67 | 2.305 |
| 05. Sept. 2022 | 25,17 | 25,58 | 25,17 | 25,50 | 25,50 | 34 |
| 02. Sept. 2022 | 25,67 | 25,85 | 25,25 | 25,77 | 25,77 | 471 |
| 01. Sept. 2022 | 25,75 | 25,75 | 25,23 | 25,33 | 25,33 | 1.988 |
| 31. Aug. 2022 | 26,10 | 26,36 | 25,91 | 26,07 | 26,07 | 1.287 |
| 30. Aug. 2022 | 26,11 | 26,47 | 25,94 | 26,03 | 26,03 | 1.452 |
| 29. Aug. 2022 | 25,78 | 26,33 | 25,78 | 26,10 | 26,10 | 1.072 |
| 26. Aug. 2022 | 27,06 | 27,08 | 26,22 | 26,22 | 26,22 | 1.333 |
| 25. Aug. 2022 | 27,20 | 27,20 | 26,91 | 26,99 | 26,99 | 345 |
| 24. Aug. 2022 | 26,98 | 27,09 | 26,74 | 27,06 | 27,06 | 2.497 |
| 23. Aug. 2022 | 27,15 | 27,48 | 27,01 | 27,05 | 27,05 | 695 |
| 22. Aug. 2022 | 27,58 | 27,58 | 27,13 | 27,19 | 27,19 | 950 |
| 19. Aug. 2022 | 28,17 | 28,17 | 27,53 | 27,61 | 27,61 | 4.410 |
| 18. Aug. 2022 | 28,08 | 28,39 | 28,08 | 28,36 | 28,36 | 1.411 |
| 17. Aug. 2022 | 29,11 | 29,11 | 28,19 | 28,19 | 28,19 | 385 |
| 16. Aug. 2022 | 29,45 | 29,45 | 28,89 | 29,10 | 29,10 | 1.418 |
| 15. Aug. 2022 | 29,44 | 29,69 | 29,36 | 29,36 | 29,36 | 160 |
| 12. Aug. 2022 | 28,93 | 29,64 | 28,93 | 29,56 | 29,56 | 200 |
| 11. Aug. 2022 | 29,08 | 29,19 | 28,99 | 29,13 | 29,13 | 26 |
| 10. Aug. 2022 | 27,99 | 29,13 | 27,99 | 29,13 | 29,13 | 276 |
| 09. Aug. 2022 | 28,48 | 28,48 | 28,10 | 28,12 | 28,12 | 64 |
| 08. Aug. 2022 | 28,07 | 28,56 | 28,07 | 28,43 | 28,43 | 1.063 |
| 05. Aug. 2022 | 28,15 | 28,28 | 27,83 | 27,88 | 27,88 | 2.730 |
| 04. Aug. 2022 | 28,61 | 28,75 | 28,02 | 28,15 | 28,15 | 655 |
| 03. Aug. 2022 | 27,93 | 28,57 | 27,93 | 28,56 | 28,56 | 32 |
| 02. Aug. 2022 | 28,11 | 28,20 | 27,92 | 28,14 | 28,14 | 216 |
| 01. Aug. 2022 | 28,50 | 28,73 | 28,41 | 28,41 | 28,41 | 313 |
| 29. Juli 2022 | 28,26 | 28,91 | 28,26 | 28,80 | 28,80 | 7.067 |
| 28. Juli 2022 | 27,61 | 28,23 | 27,61 | 28,23 | 28,23 | 191 |
| 27. Juli 2022 | 27,64 | 27,64 | 27,24 | 27,49 | 27,49 | 231 |
| 26. Juli 2022 | 27,83 | 27,83 | 27,55 | 27,55 | 27,55 | 1.481 |
| 25. Juli 2022 | 28,16 | 28,32 | 27,90 | 27,94 | 27,94 | 252 |
| 22. Juli 2022 | 27,08 | 28,44 | 27,08 | 28,23 | 28,23 | 8.403 |
| 21. Juli 2022 | 27,11 | 27,19 | 26,98 | 27,16 | 27,16 | 171 |
| 20. Juli 2022 | 27,28 | 27,30 | 27,05 | 27,13 | 27,13 | 1.347 |
| 19. Juli 2022 | 26,52 | 27,09 | 26,52 | 27,09 | 27,09 | 611 |
| 18. Juli 2022 | 26,16 | 26,62 | 26,16 | 26,60 | 26,60 | 470 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
