74,893$
-0,35%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.07.2025 | 76,68 | 76,92 | 76,67 | 76,88 | -0,04% | - |
| 11.07.2025 | 76,97 | 77,07 | 76,85 | 76,91 | -0,81% | - |
| 10.07.2025 | 77,40 | 77,56 | 77,23 | 77,54 | 0,06% | - |
| 09.07.2025 | 77,23 | 77,50 | 77,03 | 77,49 | 0,74% | - |
| 08.07.2025 | 76,30 | 76,98 | 76,28 | 76,92 | 0,95% | - |
| 07.07.2025 | 76,44 | 76,63 | 76,04 | 76,20 | -0,83% | - |
| 03.07.2025 | 76,77 | 76,99 | 76,76 | 76,83 | 0,43% | - |
| 02.07.2025 | 76,07 | 76,50 | 75,95 | 76,50 | -0,28% | - |
| 01.07.2025 | 76,49 | 76,74 | 76,47 | 76,72 | -0,21% | - |
| 30.06.2025 | 76,49 | 76,91 | 76,39 | 76,88 | 0,37% | - |
| 27.06.2025 | 76,48 | 76,83 | 76,28 | 76,59 | 0,95% | - |
| 26.06.2025 | 75,52 | 75,88 | 75,43 | 75,87 | 1,52% | - |
| 25.06.2025 | 74,66 | 74,82 | 74,53 | 74,73 | -0,38% | - |
| 24.06.2025 | 74,70 | 75,07 | 74,59 | 75,02 | 1,52% | - |
| 23.06.2025 | 72,74 | 73,90 | 72,74 | 73,90 | 0,79% | - |
| 20.06.2025 | 73,89 | 73,89 | 73,32 | 73,32 | -0,47% | - |
| 18.06.2025 | 73,60 | 74,10 | 73,53 | 73,67 | -0,09% | - |
| 17.06.2025 | 74,43 | 74,43 | 73,71 | 73,73 | -1,05% | - |
| 16.06.2025 | 74,88 | 75,18 | 74,52 | 74,52 | 0,53% | - |
| 13.06.2025 | 74,12 | 74,57 | 74,01 | 74,13 | -1,73% | - |
| 12.06.2025 | 75,37 | 75,56 | 75,26 | 75,43 | 0,72% | - |
| 11.06.2025 | 75,04 | 75,24 | 74,87 | 74,90 | 0,19% | - |
| 10.06.2025 | 74,99 | 75,06 | 74,63 | 74,76 | 0,27% | - |
| 09.06.2025 | 74,42 | 74,75 | 74,42 | 74,55 | 0,34% | - |
| 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% | - |