74,502$
-2,98%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 76,21 | 76,23 | 74,18 | 74,40 | -3,11% | - |
| 19.03.2026 | 75,75 | 77,31 | 75,69 | 76,79 | -0,26% | - |
| 18.03.2026 | 78,17 | 78,29 | 76,97 | 76,99 | -1,18% | - |
| 17.03.2026 | 78,16 | 78,35 | 77,85 | 77,91 | 0,41% | - |
| 16.03.2026 | 77,37 | 77,74 | 77,16 | 77,59 | 1,29% | - |
| 13.03.2026 | 77,80 | 78,05 | 76,60 | 76,61 | -2,01% | - |
| 12.03.2026 | 78,58 | 78,63 | 77,95 | 78,18 | -1,40% | - |
| 11.03.2026 | 79,21 | 79,74 | 78,86 | 79,29 | -0,54% | - |
| 10.03.2026 | 80,48 | 80,85 | 79,62 | 79,72 | 0,42% | - |
| 09.03.2026 | 77,73 | 79,69 | 77,73 | 79,39 | -0,82% | - |
| 06.03.2026 | 79,07 | 80,25 | 78,93 | 80,05 | -0,15% | - |
| 05.03.2026 | 80,69 | 81,09 | 79,54 | 80,17 | -1,74% | - |
| 04.03.2026 | 81,13 | 81,61 | 80,79 | 81,59 | 1,30% | - |
| 03.03.2026 | 79,53 | 80,80 | 78,89 | 80,54 | -3,09% | - |
| 02.03.2026 | 82,95 | 83,42 | 82,79 | 83,11 | -1,93% | - |
| 27.02.2026 | 84,82 | 85,12 | 84,61 | 84,75 | -0,19% | - |
| 26.02.2026 | 84,71 | 84,91 | 84,44 | 84,90 | 0,29% | - |
| 25.02.2026 | 84,39 | 84,72 | 84,25 | 84,66 | 0,69% | - |
| 24.02.2026 | 83,99 | 84,38 | 83,92 | 84,08 | 0,39% | - |
| 23.02.2026 | 84,36 | 84,38 | 83,55 | 83,75 | -1,10% | - |
| 20.02.2026 | 84,10 | 84,83 | 84,05 | 84,68 | 0,86% | - |
| 19.02.2026 | 83,67 | 83,96 | 83,49 | 83,96 | -0,41% | - |
| 18.02.2026 | 84,29 | 84,75 | 84,16 | 84,31 | 0,11% | - |
| 17.02.2026 | 83,26 | 84,27 | 83,24 | 84,22 | 0,27% | - |
| 13.02.2026 | 84,09 | 84,40 | 83,67 | 83,99 | -0,10% | - |
| 12.02.2026 | 85,11 | 85,17 | 83,84 | 84,08 | -1,07% | - |
| 11.02.2026 | 84,99 | 85,11 | 84,42 | 84,99 | -0,46% | - |
| 10.02.2026 | 85,57 | 85,64 | 85,37 | 85,38 | 0,19% | - |
| 09.02.2026 | 84,70 | 85,29 | 84,46 | 85,22 | 1,33% | - |
| 06.02.2026 | 83,39 | 84,09 | 83,39 | 84,09 | 1,79% | - |
| 05.02.2026 | 83,02 | 83,34 | 82,52 | 82,61 | -1,32% | - |
| 04.02.2026 | 84,40 | 84,40 | 83,40 | 83,72 | 0,26% | - |
| 03.02.2026 | 83,38 | 83,78 | 82,97 | 83,51 | -0,23% | - |
| 02.02.2026 | 83,33 | 83,74 | 83,27 | 83,70 | 0,11% | - |
| 30.01.2026 | 84,16 | 84,27 | 83,37 | 83,60 | -1,45% | - |
| 29.01.2026 | 85,11 | 85,15 | 84,02 | 84,84 | 0,17% | - |
| 28.01.2026 | 84,78 | 84,87 | 84,29 | 84,69 | -0,42% | - |
| 27.01.2026 | 84,50 | 85,09 | 84,48 | 85,05 | 1,35% | - |
| 26.01.2026 | 83,81 | 84,08 | 83,81 | 83,91 | 0,43% | - |
| 23.01.2026 | 82,99 | 83,61 | 82,79 | 83,56 | 0,83% | - |
| 22.01.2026 | 82,83 | 83,00 | 82,63 | 82,87 | 1,30% | - |
| 21.01.2026 | 81,25 | 81,94 | 80,81 | 81,80 | 1,38% | - |
| 20.01.2026 | 80,91 | 81,17 | 80,60 | 80,68 | -0,61% | - |
| 19.01.2026 | 81,27 | 81,31 | 81,04 | 81,18 | -1,02% | - |
| 16.01.2026 | 82,10 | 82,10 | 81,68 | 82,01 | 0,27% | - |
| 15.01.2026 | 81,88 | 82,04 | 81,62 | 81,79 | 0,26% | - |
| 14.01.2026 | 81,36 | 81,58 | 81,12 | 81,58 | 0,38% | - |
| 13.01.2026 | 81,52 | 81,52 | 81,14 | 81,27 | -0,73% | - |
| 12.01.2026 | 81,79 | 81,86 | 81,61 | 81,86 | 0,24% | - |
| 09.01.2026 | 81,46 | 81,68 | 81,14 | 81,67 | 0,37% | - |
| 08.01.2026 | 80,96 | 81,39 | 80,93 | 81,37 | 0,06% | - |
| 07.01.2026 | 81,29 | 81,55 | 81,06 | 81,32 | 0,44% | - |
| 06.01.2026 | 81,02 | 81,07 | 80,82 | 80,97 | 0,07% | - |
| 05.01.2026 | 79,87 | 80,91 | 79,87 | 80,91 | 1,09% | - |
| 02.01.2026 | 80,14 | 80,19 | 79,78 | 80,04 | 0,42% | - |
| 29.12.2025 | 79,73 | 79,92 | 79,55 | 79,71 | 0,52% | - |
| 23.12.2025 | 79,33 | 79,36 | 79,08 | 79,29 | 0,42% | - |
| 22.12.2025 | 78,65 | 79,03 | 78,56 | 78,96 | 0,82% | - |
| 19.12.2025 | 78,25 | 78,49 | 78,21 | 78,32 | 0,34% | - |
| 18.12.2025 | 78,03 | 78,44 | 77,87 | 78,05 | 0,83% | - |
| 17.12.2025 | 77,62 | 77,95 | 77,38 | 77,41 | -0,55% | - |
| 16.12.2025 | 77,96 | 78,11 | 77,68 | 77,84 | 0,00% | - |
| 15.12.2025 | 77,83 | 78,04 | 77,64 | 77,84 | 0,38% | - |
| 12.12.2025 | 77,95 | 78,14 | 77,29 | 77,54 | -0,27% | - |
| 11.12.2025 | 77,43 | 77,90 | 77,43 | 77,75 | 0,70% | - |
| 10.12.2025 | 76,49 | 77,27 | 76,43 | 77,21 | 1,04% | - |
| 09.12.2025 | 76,66 | 76,85 | 76,41 | 76,42 | -0,42% | - |
| 08.12.2025 | 77,11 | 77,16 | 76,65 | 76,74 | -0,48% | - |
| 05.12.2025 | 77,43 | 77,59 | 77,02 | 77,11 | 0,12% | - |
| 04.12.2025 | 77,15 | 77,24 | 76,91 | 77,02 | 0,29% | - |
| 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% | - |