60,068$
0,61%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.09.2024 | 67,57 | 67,68 | 67,12 | 67,47 | -0,69% | - |
| 27.09.2024 | 68,14 | 68,27 | 67,88 | 67,93 | -0,14% | - |
| 26.09.2024 | 67,76 | 68,08 | 67,64 | 68,03 | 2,48% | - |
| 25.09.2024 | 66,99 | 66,99 | 66,38 | 66,39 | -0,72% | - |
| 24.09.2024 | 66,76 | 66,89 | 66,57 | 66,87 | 0,33% | - |
| 23.09.2024 | 66,64 | 66,68 | 66,50 | 66,65 | 0,15% | - |
| 20.09.2024 | 66,73 | 66,74 | 66,43 | 66,55 | -1,49% | - |
| 19.09.2024 | 67,30 | 67,68 | 67,04 | 67,56 | 2,21% | - |
| 18.09.2024 | 66,32 | 66,94 | 65,96 | 66,09 | -0,12% | - |
| 17.09.2024 | 66,46 | 66,53 | 65,99 | 66,18 | -0,20% | - |
| 16.09.2024 | 66,02 | 66,32 | 65,86 | 66,31 | 0,78% | - |
| 13.09.2024 | 65,70 | 65,97 | 65,66 | 65,80 | 0,94% | - |
| 12.09.2024 | 64,60 | 65,18 | 64,48 | 65,18 | 0,89% | - |
| 11.09.2024 | 64,45 | 64,70 | 63,85 | 64,61 | -0,14% | - |
| 10.09.2024 | 64,64 | 64,70 | 64,25 | 64,70 | 0,06% | - |
| 09.09.2024 | 64,61 | 64,80 | 64,49 | 64,66 | 0,45% | - |
| 06.09.2024 | 65,36 | 65,51 | 64,31 | 64,37 | -1,62% | - |
| 05.09.2024 | 65,73 | 65,74 | 65,27 | 65,43 | 0,17% | - |
| 04.09.2024 | 65,09 | 65,60 | 65,05 | 65,32 | 0,40% | - |
| 03.09.2024 | 65,93 | 65,93 | 64,99 | 65,06 | -2,39% | - |
| 30.08.2024 | 66,57 | 66,76 | 66,28 | 66,66 | 0,40% | - |
| 29.08.2024 | 66,45 | 66,63 | 66,29 | 66,40 | 0,01% | - |
| 28.08.2024 | 66,38 | 66,54 | 66,18 | 66,39 | -0,66% | - |
| 27.08.2024 | 66,61 | 66,86 | 66,47 | 66,83 | 0,27% | - |
| 26.08.2024 | 66,61 | 66,81 | 66,59 | 66,65 | -0,33% | - |
| 23.08.2024 | 65,92 | 66,93 | 65,85 | 66,87 | 1,89% | - |
| 22.08.2024 | 66,18 | 66,18 | 65,59 | 65,63 | -0,55% | - |
| 21.08.2024 | 65,66 | 66,04 | 65,57 | 65,99 | 0,98% | - |
| 20.08.2024 | 65,42 | 65,61 | 65,22 | 65,35 | -0,26% | - |
| 19.08.2024 | 65,15 | 65,56 | 65,15 | 65,52 | 1,15% | - |
| 16.08.2024 | 64,50 | 64,80 | 64,50 | 64,77 | 0,43% | - |
| 15.08.2024 | 64,36 | 64,57 | 64,26 | 64,49 | 0,76% | - |
| 14.08.2024 | 64,14 | 64,18 | 63,87 | 64,01 | 0,51% | - |
| 13.08.2024 | 63,00 | 63,68 | 62,99 | 63,68 | 1,14% | - |
| 12.08.2024 | 63,04 | 63,08 | 62,80 | 62,96 | -0,01% | - |
| 09.08.2024 | 62,70 | 63,03 | 62,61 | 62,97 | 0,45% | - |
| 08.08.2024 | 62,22 | 62,72 | 62,02 | 62,69 | 0,95% | - |
| 07.08.2024 | 62,82 | 62,87 | 62,03 | 62,10 | 0,42% | - |
| 06.08.2024 | 61,19 | 62,24 | 61,09 | 61,84 | 0,53% | - |
| 05.08.2024 | 60,92 | 61,91 | 60,84 | 61,51 | -3,23% | - |
| 02.08.2024 | 63,52 | 63,63 | 63,13 | 63,56 | -1,14% | - |
| 01.08.2024 | 65,23 | 65,41 | 64,05 | 64,29 | -2,01% | - |