77,041$
0,32%
Echtzeitkurs Xtrackers MSCI Europe Small Cap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe Small Cap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 76,29 | 76,83 | 76,29 | 76,80 | 0,58% | - |
| 02.12.2025 | 76,22 | 76,40 | 76,07 | 76,35 | -0,05% | - |
| 01.12.2025 | 76,44 | 76,73 | 76,38 | 76,39 | -0,63% | - |
| 28.11.2025 | 76,47 | 76,90 | 76,45 | 76,87 | 1,32% | - |
| 26.11.2025 | 75,38 | 75,95 | 75,36 | 75,87 | 0,82% | - |
| 25.11.2025 | 74,43 | 75,32 | 74,43 | 75,26 | 1,69% | - |
| 24.11.2025 | 73,77 | 74,18 | 73,72 | 74,01 | 0,33% | - |
| 21.11.2025 | 73,22 | 73,88 | 73,09 | 73,76 | 1,33% | - |
| 20.11.2025 | 74,02 | 74,39 | 72,76 | 72,79 | -1,48% | - |
| 19.11.2025 | 73,96 | 74,36 | 73,64 | 73,89 | -0,05% | - |
| 18.11.2025 | 73,81 | 74,10 | 73,50 | 73,92 | -0,94% | - |
| 17.11.2025 | 75,07 | 75,40 | 74,47 | 74,63 | -1,16% | - |
| 14.11.2025 | 74,99 | 75,66 | 74,98 | 75,51 | -0,87% | - |
| 13.11.2025 | 76,66 | 76,80 | 76,10 | 76,17 | -0,22% | - |
| 12.11.2025 | 75,97 | 76,45 | 75,97 | 76,34 | 0,42% | - |
| 11.11.2025 | 75,85 | 76,10 | 75,83 | 76,02 | 0,53% | - |
| 10.11.2025 | 75,45 | 75,64 | 75,12 | 75,62 | 0,95% | - |
| 07.11.2025 | 74,39 | 74,91 | 74,25 | 74,91 | 0,29% | - |
| 06.11.2025 | 74,91 | 74,95 | 74,39 | 74,69 | -0,83% | - |
| 05.11.2025 | 75,05 | 75,34 | 75,01 | 75,32 | 0,34% | - |
| 04.11.2025 | 75,21 | 75,44 | 75,04 | 75,06 | -1,84% | - |
| 03.11.2025 | 76,42 | 76,61 | 76,26 | 76,47 | -0,10% | - |
| 31.10.2025 | 76,66 | 76,66 | 76,35 | 76,55 | -0,63% | - |
| 30.10.2025 | 76,99 | 77,34 | 76,98 | 77,04 | -0,50% | - |
| 29.10.2025 | 78,10 | 78,15 | 77,23 | 77,43 | -0,87% | - |
| 28.10.2025 | 78,08 | 78,27 | 77,99 | 78,11 | -0,54% | - |
| 27.10.2025 | 78,53 | 78,56 | 78,42 | 78,53 | 0,28% | - |
| 24.10.2025 | 78,32 | 78,41 | 78,23 | 78,31 | 0,36% | - |
| 23.10.2025 | 77,82 | 78,08 | 77,80 | 78,03 | 1,03% | - |
| 22.10.2025 | 77,11 | 77,54 | 77,02 | 77,24 | 0,53% | - |
| 21.10.2025 | 76,78 | 77,08 | 76,63 | 76,83 | -0,24% | - |
| 20.10.2025 | 76,81 | 77,05 | 76,74 | 77,01 | 0,43% | - |
| 17.10.2025 | 76,37 | 76,71 | 76,24 | 76,68 | -0,46% | - |
| 16.10.2025 | 76,97 | 77,35 | 76,75 | 77,04 | 0,42% | - |
| 15.10.2025 | 76,79 | 76,90 | 76,37 | 76,72 | -0,14% | - |
| 14.10.2025 | 76,05 | 76,97 | 76,01 | 76,83 | -0,07% | - |
| 13.10.2025 | 76,60 | 76,95 | 76,53 | 76,88 | 0,96% | - |
| 10.10.2025 | 76,96 | 76,97 | 76,12 | 76,15 | -1,30% | - |
| 09.10.2025 | 77,73 | 77,74 | 77,04 | 77,16 | -0,44% | - |
| 08.10.2025 | 77,58 | 77,64 | 77,34 | 77,50 | 0,00% | - |
| 07.10.2025 | 77,94 | 77,98 | 77,49 | 77,50 | -0,73% | - |
| 06.10.2025 | 77,99 | 78,19 | 77,87 | 78,07 | -0,29% | - |
| 03.10.2025 | 77,85 | 78,36 | 77,85 | 78,30 | 0,92% | - |
| 02.10.2025 | 77,65 | 77,69 | 77,20 | 77,59 | -0,05% | - |
| 01.10.2025 | 77,47 | 77,72 | 77,37 | 77,62 | 0,51% | - |
| 30.09.2025 | 76,86 | 77,26 | 76,59 | 77,23 | 0,96% | - |
| 29.09.2025 | 76,54 | 76,63 | 76,37 | 76,50 | 0,43% | - |
| 26.09.2025 | 75,87 | 76,22 | 75,87 | 76,18 | 0,62% | - |
| 25.09.2025 | 75,79 | 75,88 | 75,39 | 75,70 | -1,24% | - |
| 24.09.2025 | 76,80 | 76,92 | 76,59 | 76,66 | -1,01% | - |
| 23.09.2025 | 77,77 | 77,82 | 77,33 | 77,44 | 0,21% | - |
| 22.09.2025 | 77,06 | 77,32 | 76,80 | 77,28 | 0,41% | - |
| 19.09.2025 | 77,02 | 77,07 | 76,78 | 76,96 | -0,75% | - |
| 18.09.2025 | 77,32 | 77,63 | 77,08 | 77,54 | 0,29% | - |
| 17.09.2025 | 77,54 | 77,93 | 77,16 | 77,32 | -0,24% | - |
| 16.09.2025 | 77,56 | 77,61 | 77,27 | 77,50 | -0,12% | - |
| 15.09.2025 | 77,45 | 77,61 | 77,37 | 77,60 | 0,79% | - |
| 12.09.2025 | 77,07 | 77,12 | 76,82 | 76,99 | -0,05% | - |
| 11.09.2025 | 76,69 | 77,04 | 76,68 | 77,03 | 1,00% | - |
| 10.09.2025 | 76,39 | 76,54 | 76,20 | 76,27 | -0,51% | - |
| 09.09.2025 | 76,78 | 76,84 | 76,54 | 76,66 | -0,27% | - |
| 08.09.2025 | 76,75 | 76,89 | 76,56 | 76,87 | 1,02% | - |
| 05.09.2025 | 76,39 | 76,62 | 75,92 | 76,09 | 0,77% | - |
| 04.09.2025 | 75,35 | 75,51 | 75,22 | 75,51 | 0,63% | - |
| 03.09.2025 | 74,91 | 75,17 | 74,78 | 75,04 | 0,10% | - |
| 02.09.2025 | 74,86 | 74,96 | 74,66 | 74,96 | -2,23% | - |
| 29.08.2025 | 76,75 | 76,81 | 76,60 | 76,67 | -0,53% | - |
| 28.08.2025 | 76,93 | 77,11 | 76,84 | 77,08 | 0,36% | - |
| 27.08.2025 | 76,45 | 76,81 | 76,31 | 76,80 | -0,50% | - |
| 26.08.2025 | 77,26 | 77,35 | 77,02 | 77,18 | -0,35% | - |
| 25.08.2025 | 78,26 | 78,33 | 77,45 | 77,46 | -1,18% | - |
| 22.08.2025 | 77,27 | 78,55 | 77,27 | 78,38 | 2,10% | - |
| 21.08.2025 | 76,85 | 76,89 | 76,66 | 76,76 | -0,52% | - |
| 20.08.2025 | 76,95 | 77,22 | 76,91 | 77,17 | 0,21% | - |
| 19.08.2025 | 77,25 | 77,32 | 76,96 | 77,00 | 0,23% | - |
| 18.08.2025 | 76,73 | 76,83 | 76,58 | 76,83 | -0,16% | - |
| 15.08.2025 | 77,04 | 77,09 | 76,87 | 76,95 | -0,04% | - |
| 14.08.2025 | 76,70 | 76,99 | 76,57 | 76,98 | -0,12% | - |
| 13.08.2025 | 77,08 | 77,18 | 76,96 | 77,07 | 0,08% | - |
| 12.08.2025 | 76,48 | 77,02 | 76,42 | 77,01 | 0,96% | - |
| 11.08.2025 | 76,32 | 76,39 | 76,14 | 76,28 | -0,76% | - |
| 08.08.2025 | 76,80 | 76,98 | 76,70 | 76,86 | 0,09% | - |
| 07.08.2025 | 76,84 | 76,89 | 76,50 | 76,79 | 0,95% | - |
| 06.08.2025 | 75,92 | 76,15 | 75,87 | 76,07 | 0,47% | - |
| 05.08.2025 | 75,80 | 75,84 | 75,50 | 75,72 | 0,30% | - |
| 04.08.2025 | 75,24 | 75,51 | 75,19 | 75,49 | 0,77% | - |
| 01.08.2025 | 74,87 | 74,98 | 74,42 | 74,92 | -0,31% | - |
| 31.07.2025 | 75,39 | 75,57 | 75,10 | 75,16 | -0,30% | - |
| 30.07.2025 | 75,68 | 75,87 | 75,14 | 75,38 | -1,39% | - |
| 29.07.2025 | 76,42 | 76,53 | 76,23 | 76,44 | -0,47% | - |
| 28.07.2025 | 77,37 | 77,37 | 76,69 | 76,81 | -1,63% | - |
| 25.07.2025 | 77,49 | 78,08 | 77,42 | 78,08 | -0,06% | - |
| 24.07.2025 | 78,25 | 78,40 | 78,10 | 78,12 | -0,84% | - |
| 23.07.2025 | 77,79 | 78,80 | 77,72 | 78,79 | 1,62% | - |
| 22.07.2025 | 77,03 | 77,53 | 76,85 | 77,53 | 0,52% | - |
| 21.07.2025 | 77,23 | 77,55 | 77,10 | 77,13 | 0,60% | - |
| 18.07.2025 | 77,31 | 77,31 | 76,60 | 76,67 | 0,10% | - |
| 17.07.2025 | 76,31 | 76,61 | 76,30 | 76,59 | 0,21% | - |
| 16.07.2025 | 76,07 | 76,52 | 75,81 | 76,43 | 0,29% | - |
| 15.07.2025 | 77,18 | 77,18 | 76,18 | 76,20 | -0,88% | - |