74,272$
0,10%
Echtzeitkurs Xtrackers MSCI Europe Small Cap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe Small Cap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 74,13 | 74,33 | 74,10 | 74,30 | 0,13% | - |
| 05.06.2025 | 74,50 | 74,67 | 74,09 | 74,20 | 0,19% | - |
| 04.06.2025 | 73,83 | 74,23 | 73,83 | 74,06 | 0,86% | - |
| 03.06.2025 | 73,35 | 73,51 | 73,15 | 73,43 | -1,14% | - |
| 02.06.2025 | 73,63 | 74,28 | 73,36 | 74,28 | 1,03% | - |
| 30.05.2025 | 73,48 | 73,54 | 73,00 | 73,52 | 0,09% | - |
| 29.05.2025 | 73,51 | 73,52 | 73,14 | 73,45 | 0,62% | - |
| 28.05.2025 | 73,14 | 73,18 | 72,88 | 73,00 | -0,52% | - |
| 27.05.2025 | 73,57 | 73,57 | 73,18 | 73,38 | 1,54% | - |
| 23.05.2025 | 71,62 | 72,47 | 71,62 | 72,27 | 0,18% | - |
| 22.05.2025 | 72,03 | 72,32 | 71,80 | 72,14 | -0,28% | - |
| 21.05.2025 | 72,90 | 73,06 | 72,30 | 72,34 | -0,57% | - |
| 20.05.2025 | 72,46 | 72,79 | 72,42 | 72,76 | 0,76% | - |
| 19.05.2025 | 71,57 | 72,21 | 71,57 | 72,21 | 1,12% | - |
| 16.05.2025 | 71,24 | 71,43 | 71,06 | 71,41 | 0,22% | - |
| 15.05.2025 | 71,11 | 71,27 | 70,88 | 71,25 | 0,55% | - |
| 14.05.2025 | 71,15 | 71,18 | 70,85 | 70,86 | 0,11% | - |
| 13.05.2025 | 70,55 | 70,89 | 70,45 | 70,78 | 0,90% | - |
| 12.05.2025 | 70,13 | 70,15 | 69,57 | 70,15 | 0,23% | - |
| 09.05.2025 | 70,05 | 70,13 | 69,87 | 69,99 | 0,62% | - |
| 08.05.2025 | 70,06 | 70,06 | 69,55 | 69,56 | -0,05% | - |
| 07.05.2025 | 69,58 | 69,81 | 69,36 | 69,60 | -0,03% | - |
| 06.05.2025 | 69,55 | 69,88 | 69,51 | 69,61 | 0,05% | - |
| 05.05.2025 | 69,70 | 69,76 | 69,57 | 69,58 | 0,08% | - |
| 02.05.2025 | 69,39 | 69,78 | 69,33 | 69,52 | 1,87% | - |
| 30.04.2025 | 67,80 | 68,44 | 67,50 | 68,25 | 0,56% | - |
| 29.04.2025 | 67,86 | 67,97 | 67,70 | 67,86 | 0,00% | - |
| 28.04.2025 | 67,50 | 67,90 | 67,45 | 67,87 | 1,10% | - |
| 25.04.2025 | 66,76 | 67,14 | 66,69 | 67,13 | 0,48% | - |
| 24.04.2025 | 66,43 | 66,83 | 66,32 | 66,81 | 1,36% | - |
| 23.04.2025 | 66,49 | 66,86 | 65,75 | 65,91 | 0,01% | - |
| 22.04.2025 | 65,55 | 66,15 | 65,51 | 65,90 | 1,05% | - |
| 17.04.2025 | 64,96 | 65,52 | 64,89 | 65,22 | 1,08% | - |
| 16.04.2025 | 64,79 | 65,13 | 64,35 | 64,52 | -0,19% | - |
| 15.04.2025 | 64,80 | 65,09 | 64,52 | 64,64 | 0,99% | - |
| 14.04.2025 | 63,58 | 64,21 | 63,43 | 64,01 | 1,32% | - |
| 11.04.2025 | 61,90 | 63,26 | 61,84 | 63,18 | 2,90% | - |
| 10.04.2025 | 61,38 | 61,71 | 60,18 | 61,39 | -0,63% | - |
| 09.04.2025 | 58,18 | 62,20 | 57,87 | 61,78 | 6,58% | - |
| 08.04.2025 | 60,18 | 60,18 | 57,33 | 57,97 | -0,37% | - |
| 07.04.2025 | 57,56 | 60,47 | 57,34 | 58,18 | -1,84% | - |
| 04.04.2025 | 61,03 | 61,15 | 59,28 | 59,28 | -7,28% | - |
| 03.04.2025 | 64,76 | 64,86 | 63,90 | 63,93 | -1,22% | - |
| 02.04.2025 | 63,92 | 64,77 | 63,90 | 64,72 | 0,54% | - |
| 01.04.2025 | 64,58 | 64,68 | 64,09 | 64,38 | -0,07% | - |
| 31.03.2025 | 64,11 | 64,49 | 63,87 | 64,42 | -1,38% | - |
| 28.03.2025 | 65,63 | 65,68 | 65,18 | 65,32 | -0,67% | - |
| 27.03.2025 | 65,39 | 65,84 | 65,27 | 65,77 | -0,06% | - |
| 26.03.2025 | 66,07 | 66,29 | 65,66 | 65,81 | -0,95% | - |
| 25.03.2025 | 66,70 | 66,76 | 66,34 | 66,44 | 0,51% | - |
| 24.03.2025 | 66,05 | 66,15 | 65,86 | 66,10 | 0,04% | - |
| 21.03.2025 | 65,98 | 66,18 | 65,92 | 66,07 | -1,16% | - |
| 20.03.2025 | 66,33 | 66,88 | 66,29 | 66,85 | -0,74% | - |
| 19.03.2025 | 67,04 | 67,59 | 66,98 | 67,34 | -0,15% | - |
| 18.03.2025 | 67,30 | 67,55 | 67,02 | 67,45 | 0,61% | - |
| 17.03.2025 | 66,37 | 67,12 | 66,37 | 67,04 | 1,12% | - |
| 14.03.2025 | 65,84 | 66,29 | 65,78 | 66,29 | 2,71% | - |
| 13.03.2025 | 64,77 | 64,95 | 64,40 | 64,54 | -1,36% | - |
| 12.03.2025 | 65,52 | 65,59 | 65,06 | 65,43 | 0,35% | - |
| 11.03.2025 | 65,42 | 65,51 | 64,73 | 65,21 | 0,33% | - |
| 10.03.2025 | 65,54 | 65,72 | 64,55 | 64,99 | -2,70% | - |
| 07.03.2025 | 65,87 | 66,80 | 65,87 | 66,80 | 1,85% | - |
| 06.03.2025 | 65,93 | 66,35 | 65,52 | 65,58 | -0,79% | - |
| 05.03.2025 | 65,19 | 66,20 | 65,19 | 66,10 | 3,35% | - |
| 04.03.2025 | 63,33 | 64,66 | 62,68 | 63,96 | -0,13% | - |
| 03.03.2025 | 64,63 | 64,73 | 63,68 | 64,04 | 1,02% | - |
| 28.02.2025 | 63,47 | 63,63 | 62,81 | 63,39 | -0,31% | - |
| 27.02.2025 | 64,08 | 64,11 | 63,55 | 63,59 | -1,34% | - |
| 26.02.2025 | 64,82 | 64,98 | 64,30 | 64,46 | -0,20% | - |
| 25.02.2025 | 64,79 | 64,80 | 64,30 | 64,59 | 0,89% | - |
| 24.02.2025 | 64,39 | 64,39 | 64,01 | 64,01 | -0,05% | - |
| 21.02.2025 | 64,57 | 64,57 | 63,94 | 64,05 | -0,58% | - |
| 20.02.2025 | 64,30 | 64,46 | 64,10 | 64,42 | 0,55% | - |
| 19.02.2025 | 64,11 | 64,18 | 63,85 | 64,07 | -1,28% | - |
| 18.02.2025 | 65,03 | 65,09 | 64,81 | 64,90 | -0,44% | - |
| 17.02.2025 | 64,96 | 65,19 | 64,96 | 65,19 | 0,51% | - |
| 14.02.2025 | 65,03 | 65,13 | 64,84 | 64,85 | 0,73% | - |
| 13.02.2025 | 64,05 | 64,45 | 63,89 | 64,39 | 0,79% | - |
| 12.02.2025 | 63,22 | 63,96 | 63,17 | 63,88 | 0,38% | - |
| 11.02.2025 | 63,23 | 63,68 | 63,20 | 63,64 | 0,63% | - |
| 10.02.2025 | 63,11 | 63,28 | 63,05 | 63,24 | 0,83% | - |
| 07.02.2025 | 63,37 | 63,42 | 62,71 | 62,72 | -0,99% | - |
| 06.02.2025 | 63,13 | 63,47 | 63,13 | 63,34 | 0,31% | - |
| 05.02.2025 | 62,80 | 63,21 | 62,75 | 63,15 | 0,96% | - |
| 04.02.2025 | 62,21 | 62,59 | 62,21 | 62,55 | 1,19% | - |
| 03.02.2025 | 61,39 | 62,12 | 61,25 | 61,81 | -1,40% | - |
| 31.01.2025 | 62,99 | 63,45 | 62,64 | 62,69 | -0,73% | - |
| 30.01.2025 | 63,18 | 63,48 | 62,92 | 63,15 | 1,18% | - |
| 29.01.2025 | 62,44 | 62,54 | 62,19 | 62,41 | -0,10% | - |
| 28.01.2025 | 62,48 | 62,51 | 62,16 | 62,47 | -0,02% | - |
| 27.01.2025 | 62,24 | 62,49 | 62,24 | 62,49 | 0,35% | - |
| 24.01.2025 | 62,27 | 62,50 | 62,17 | 62,27 | 0,36% | - |
| 23.01.2025 | 61,75 | 62,09 | 61,62 | 62,04 | 0,65% | - |
| 22.01.2025 | 61,99 | 61,99 | 61,64 | 61,64 | -0,29% | - |
| 21.01.2025 | 61,38 | 61,83 | 61,29 | 61,82 | 2,28% | - |
| 17.01.2025 | 60,46 | 60,74 | 60,37 | 60,44 | 0,35% | - |
| 16.01.2025 | 59,88 | 60,37 | 59,80 | 60,23 | 0,69% | - |
| 15.01.2025 | 59,92 | 59,98 | 59,65 | 59,82 | 1,91% | - |
| 14.01.2025 | 58,56 | 58,74 | 58,40 | 58,69 | 0,49% | - |
| 13.01.2025 | 58,01 | 58,41 | 58,00 | 58,41 | -0,80% | - |