63,413$
-0,28%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.01.2025 | 59,23 | 59,24 | 58,69 | 58,88 | -1,42% | - |
| 08.01.2025 | 59,63 | 59,79 | 59,43 | 59,73 | -1,24% | - |
| 07.01.2025 | 61,20 | 61,22 | 60,39 | 60,47 | -0,89% | - |
| 06.01.2025 | 60,95 | 61,48 | 60,95 | 61,02 | 0,94% | - |
| 03.01.2025 | 60,43 | 60,49 | 60,21 | 60,45 | 0,55% | - |
| 02.01.2025 | 60,51 | 60,57 | 59,95 | 60,12 | -0,73% | - |
| 27.12.2024 | 60,58 | 60,79 | 60,42 | 60,56 | 0,49% | - |
| 23.12.2024 | 59,99 | 60,28 | 59,86 | 60,26 | 0,34% | - |
| 20.12.2024 | 59,45 | 60,41 | 59,45 | 60,06 | 0,59% | - |
| 19.12.2024 | 60,12 | 60,16 | 59,68 | 59,70 | -0,44% | - |
| 18.12.2024 | 61,41 | 61,51 | 59,87 | 59,97 | -2,04% | - |
| 17.12.2024 | 61,42 | 61,46 | 61,19 | 61,22 | -1,01% | - |
| 16.12.2024 | 61,66 | 62,06 | 61,58 | 61,84 | -0,53% | - |
| 13.12.2024 | 62,46 | 62,46 | 62,03 | 62,17 | -0,09% | - |
| 12.12.2024 | 62,48 | 62,69 | 62,21 | 62,23 | -1,02% | - |
| 11.12.2024 | 62,93 | 62,94 | 62,64 | 62,87 | 0,46% | - |
| 10.12.2024 | 62,79 | 62,81 | 62,58 | 62,58 | -0,28% | - |
| 09.12.2024 | 63,20 | 63,32 | 62,74 | 62,75 | -0,19% | - |
| 06.12.2024 | 63,13 | 63,13 | 62,74 | 62,87 | 0,20% | - |
| 05.12.2024 | 62,83 | 62,88 | 62,64 | 62,75 | 0,69% | - |
| 04.12.2024 | 62,26 | 62,54 | 62,17 | 62,32 | 0,95% | - |
| 03.12.2024 | 61,79 | 61,92 | 61,66 | 61,73 | -0,02% | - |
| 02.12.2024 | 61,57 | 61,82 | 61,22 | 61,74 | -0,20% | - |
| 29.11.2024 | 61,55 | 61,88 | 61,54 | 61,87 | 0,64% | - |
| 27.11.2024 | 61,18 | 61,48 | 61,11 | 61,47 | 1,51% | - |
| 26.11.2024 | 61,02 | 61,02 | 60,43 | 60,56 | -1,10% | - |
| 25.11.2024 | 61,18 | 61,42 | 61,06 | 61,24 | 1,11% | - |
| 22.11.2024 | 60,27 | 60,68 | 60,27 | 60,57 | 0,52% | - |
| 21.11.2024 | 60,11 | 60,27 | 59,95 | 60,25 | -0,41% | - |
| 20.11.2024 | 60,37 | 60,50 | 60,10 | 60,50 | -0,63% | - |
| 19.11.2024 | 60,35 | 60,95 | 60,30 | 60,89 | -0,23% | - |
| 18.11.2024 | 60,73 | 61,20 | 60,72 | 61,03 | -0,08% | - |
| 15.11.2024 | 61,29 | 61,33 | 60,96 | 61,08 | 0,07% | - |
| 14.11.2024 | 61,39 | 61,64 | 61,00 | 61,04 | -0,01% | - |
| 13.11.2024 | 61,22 | 61,24 | 60,68 | 61,04 | -0,56% | - |
| 12.11.2024 | 62,04 | 62,05 | 61,04 | 61,39 | -2,17% | - |
| 11.11.2024 | 63,06 | 63,06 | 62,67 | 62,75 | -0,01% | - |
| 08.11.2024 | 62,94 | 62,96 | 62,47 | 62,76 | -1,42% | - |
| 07.11.2024 | 63,34 | 63,72 | 63,31 | 63,66 | 2,32% | - |
| 06.11.2024 | 62,11 | 62,30 | 61,81 | 62,22 | -2,05% | - |
| 05.11.2024 | 63,22 | 63,58 | 63,20 | 63,52 | 0,85% | - |
| 04.11.2024 | 63,34 | 63,47 | 62,93 | 62,98 | 0,04% | - |
| 01.11.2024 | 63,27 | 63,34 | 62,91 | 62,95 | -0,08% | - |
| 31.10.2024 | 63,34 | 63,35 | 62,53 | 63,01 | -1,03% | - |
| 30.10.2024 | 63,72 | 64,34 | 63,66 | 63,66 | -0,49% | - |
| 29.10.2024 | 63,89 | 64,08 | 63,72 | 63,98 | -0,82% | - |
| 28.10.2024 | 64,30 | 64,59 | 64,24 | 64,51 | 1,00% | - |
| 25.10.2024 | 64,25 | 64,35 | 63,79 | 63,87 | -0,55% | - |
| 24.10.2024 | 64,41 | 64,42 | 63,94 | 64,22 | 0,45% | - |
| 23.10.2024 | 64,11 | 64,37 | 63,68 | 63,94 | -0,88% | - |
| 22.10.2024 | 64,30 | 64,60 | 64,30 | 64,50 | -0,15% | - |
| 21.10.2024 | 65,03 | 65,14 | 64,54 | 64,60 | -1,30% | - |
| 18.10.2024 | 65,46 | 65,48 | 65,25 | 65,45 | 0,63% | - |
| 17.10.2024 | 65,28 | 65,28 | 65,01 | 65,05 | -0,11% | - |
| 16.10.2024 | 65,14 | 65,28 | 65,06 | 65,12 | 0,19% | - |
| 15.10.2024 | 65,39 | 65,59 | 64,95 | 65,00 | -0,38% | - |
| 14.10.2024 | 64,82 | 65,29 | 64,76 | 65,25 | -0,09% | - |
| 11.10.2024 | 65,08 | 65,43 | 65,08 | 65,30 | 0,54% | - |
| 10.10.2024 | 64,99 | 65,00 | 64,74 | 64,95 | -0,64% | - |
| 09.10.2024 | 65,15 | 65,41 | 65,15 | 65,37 | 0,49% | - |
| 08.10.2024 | 65,06 | 65,11 | 64,90 | 65,05 | -0,35% | - |
| 07.10.2024 | 65,59 | 65,61 | 65,06 | 65,28 | -1,16% | - |
| 04.10.2024 | 65,66 | 66,05 | 65,60 | 66,05 | 0,97% | - |
| 03.10.2024 | 65,57 | 65,63 | 65,24 | 65,41 | -1,08% | - |
| 02.10.2024 | 66,17 | 66,26 | 65,93 | 66,13 | -0,71% | - |
| 01.10.2024 | 67,36 | 67,37 | 66,23 | 66,60 | -1,29% | - |