84,442$
-0,97%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 85,03 | 85,06 | 84,39 | 84,44 | -0,97% | - |
| 11.11.2026 | 84,92 | 85,36 | 84,75 | 85,27 | -0,11% | - |
| 10.11.2026 | 85,50 | 85,51 | 84,83 | 85,36 | -0,54% | - |
| 09.11.2026 | 85,06 | 86,02 | 84,92 | 85,82 | 2,75% | - |
| 06.11.2026 | 83,34 | 84,01 | 83,34 | 83,52 | -1,21% | - |
| 05.11.2026 | 86,27 | 86,31 | 84,54 | 84,54 | -2,23% | - |
| 04.11.2026 | 86,03 | 86,47 | 85,74 | 86,47 | 2,52% | - |
| 03.11.2026 | 85,05 | 85,05 | 84,30 | 84,35 | -0,40% | - |
| 02.11.2026 | 84,60 | 85,13 | 84,58 | 84,68 | 1,42% | - |
| 30.10.2026 | 83,86 | 84,01 | 83,32 | 83,50 | -1,04% | - |
| 29.10.2026 | 84,00 | 84,44 | 83,94 | 84,37 | 0,75% | - |
| 28.10.2026 | 84,00 | 84,00 | 83,44 | 83,75 | 0,22% | - |
| 27.10.2026 | 83,22 | 83,63 | 83,12 | 83,56 | 0,84% | - |
| 26.10.2026 | 83,11 | 83,28 | 82,85 | 82,86 | 0,56% | - |
| 23.10.2026 | 82,19 | 82,61 | 82,01 | 82,40 | -0,53% | - |
| 22.10.2026 | 83,10 | 83,19 | 82,57 | 82,84 | -1,06% | - |
| 21.10.2026 | 83,96 | 83,97 | 83,36 | 83,73 | 0,25% | - |
| 20.10.2026 | 82,77 | 83,70 | 82,77 | 83,52 | 0,99% | - |
| 19.10.2026 | 83,13 | 83,30 | 82,68 | 82,70 | -0,68% | - |
| 16.10.2026 | 84,11 | 84,21 | 83,14 | 83,27 | 0,08% | - |
| 15.10.2026 | 82,62 | 83,20 | 82,35 | 83,20 | 1,05% | - |
| 14.10.2026 | 82,73 | 82,83 | 82,06 | 82,33 | -0,69% | - |
| 13.10.2026 | 82,82 | 82,99 | 82,57 | 82,91 | 1,08% | - |
| 12.10.2026 | 82,36 | 82,36 | 81,99 | 82,02 | -0,51% | - |
| 09.10.2026 | 82,39 | 82,50 | 82,17 | 82,44 | 0,88% | - |
| 08.10.2026 | 81,38 | 81,73 | 80,95 | 81,73 | -0,12% | - |
| 07.10.2026 | 81,88 | 81,95 | 81,59 | 81,83 | -1,23% | - |
| 06.10.2026 | 83,26 | 83,26 | 82,80 | 82,85 | 0,21% | - |
| 05.10.2026 | 82,32 | 82,78 | 81,98 | 82,67 | -0,16% | - |
| 02.10.2026 | 82,58 | 82,96 | 82,41 | 82,81 | 0,78% | - |
| 01.10.2026 | 82,97 | 82,98 | 81,86 | 82,17 | -1,51% | - |
| 30.09.2026 | 84,09 | 84,11 | 83,31 | 83,42 | -0,58% | - |
| 29.09.2026 | 84,16 | 84,16 | 83,35 | 83,91 | -0,55% | - |
| 28.09.2026 | 84,26 | 84,81 | 83,95 | 84,37 | -0,07% | - |
| 25.09.2026 | 84,19 | 84,51 | 83,87 | 84,43 | 0,41% | - |
| 24.09.2026 | 84,16 | 84,42 | 83,56 | 84,08 | -0,52% | - |
| 23.09.2026 | 85,10 | 85,11 | 84,17 | 84,52 | -1,93% | - |
| 22.09.2026 | 86,18 | 86,36 | 85,65 | 86,18 | 0,48% | - |
| 21.09.2026 | 85,79 | 85,88 | 85,51 | 85,77 | 1,23% | - |
| 18.09.2026 | 84,84 | 84,84 | 84,41 | 84,72 | -0,62% | - |
| 17.09.2026 | 85,57 | 85,72 | 85,19 | 85,25 | 0,73% | - |
| 16.09.2026 | 85,14 | 85,46 | 84,22 | 84,63 | 0,01% | - |
| 15.09.2026 | 84,64 | 84,67 | 84,35 | 84,62 | -0,06% | - |
| 14.09.2026 | 84,69 | 85,10 | 84,30 | 84,67 | -1,24% | - |
| 11.09.2026 | 86,01 | 86,07 | 85,66 | 85,73 | 0,27% | - |
| 10.09.2026 | 85,81 | 86,02 | 85,44 | 85,51 | -1,07% | - |
| 09.09.2026 | 86,96 | 86,99 | 86,36 | 86,43 | -0,79% | - |
| 08.09.2026 | 87,70 | 87,70 | 87,12 | 87,12 | -0,66% | - |
| 04.09.2026 | 87,46 | 87,94 | 87,46 | 87,69 | 0,12% | - |
| 03.09.2026 | 87,50 | 87,67 | 87,07 | 87,59 | 1,25% | - |
| 02.09.2026 | 86,61 | 86,69 | 86,38 | 86,51 | -0,25% | - |
| 01.09.2026 | 87,21 | 87,31 | 86,64 | 86,73 | -1,34% | - |
| 31.08.2026 | 88,32 | 88,32 | 87,66 | 87,91 | -0,27% | - |
| 28.08.2026 | 88,86 | 88,96 | 88,07 | 88,15 | -0,55% | - |
| 27.08.2026 | 88,64 | 88,66 | 88,41 | 88,64 | 0,36% | - |
| 26.08.2026 | 88,77 | 88,81 | 88,21 | 88,32 | -0,30% | - |
| 25.08.2026 | 88,40 | 88,58 | 88,28 | 88,58 | 0,99% | - |
| 24.08.2026 | 87,78 | 87,87 | 87,66 | 87,71 | -0,11% | - |
| 21.08.2026 | 87,75 | 87,88 | 87,71 | 87,81 | 0,95% | - |
| 20.08.2026 | 86,93 | 87,27 | 86,85 | 86,98 | -0,39% | - |
| 19.08.2026 | 87,28 | 87,45 | 87,14 | 87,32 | 0,71% | - |
| 18.08.2026 | 87,07 | 87,23 | 86,63 | 86,71 | -0,96% | - |
| 17.08.2026 | 87,83 | 87,90 | 87,45 | 87,55 | -0,52% | - |
| 14.08.2026 | 88,26 | 88,34 | 87,94 | 88,01 | 0,29% | - |
| 13.08.2026 | 87,84 | 87,95 | 87,58 | 87,76 | 0,40% | - |
| 12.08.2026 | 87,81 | 87,81 | 87,31 | 87,41 | 0,38% | - |
| 11.08.2026 | 87,25 | 87,46 | 86,95 | 87,09 | 0,09% | - |
| 10.08.2026 | 87,25 | 87,27 | 86,97 | 87,01 | -0,82% | - |
| 07.08.2026 | 87,81 | 87,85 | 87,49 | 87,73 | 0,88% | - |
| 06.08.2026 | 87,22 | 87,34 | 86,88 | 86,96 | -0,15% | - |
| 05.08.2026 | 87,33 | 87,34 | 86,99 | 87,10 | 0,03% | - |
| 04.08.2026 | 86,67 | 87,11 | 86,57 | 87,07 | 1,16% | - |
| 03.08.2026 | 85,69 | 86,14 | 85,63 | 86,07 | 0,50% | - |
| 31.07.2026 | 85,62 | 85,65 | 84,79 | 85,64 | -0,48% | - |
| 30.07.2026 | 85,51 | 86,05 | 85,44 | 86,05 | 2,32% | - |
| 29.07.2026 | 84,19 | 84,90 | 83,64 | 84,10 | -0,16% | - |
| 28.07.2026 | 83,64 | 84,43 | 83,64 | 84,24 | 0,46% | - |
| 27.07.2026 | 84,11 | 84,19 | 83,56 | 83,85 | 0,55% | - |
| 24.07.2026 | 83,35 | 83,83 | 83,21 | 83,40 | 0,56% | - |
| 23.07.2026 | 82,96 | 83,32 | 82,75 | 82,93 | -1,40% | - |
| 22.07.2026 | 84,50 | 84,52 | 84,09 | 84,11 | 0,32% | - |
| 21.07.2026 | 83,23 | 83,84 | 83,05 | 83,84 | 1,30% | - |
| 20.07.2026 | 83,59 | 83,63 | 82,70 | 82,76 | -1,08% | - |
| 17.07.2026 | 83,49 | 83,87 | 83,41 | 83,67 | -0,33% | - |
| 16.07.2026 | 83,77 | 84,25 | 83,72 | 83,94 | -0,13% | - |
| 15.07.2026 | 83,54 | 84,17 | 83,38 | 84,05 | 1,28% | - |
| 14.07.2026 | 83,19 | 83,50 | 82,95 | 82,99 | 0,66% | - |
| 13.07.2026 | 82,94 | 83,05 | 82,35 | 82,45 | -0,58% | - |
| 10.07.2026 | 82,83 | 83,06 | 82,50 | 82,93 | 0,30% | - |
| 09.07.2026 | 82,49 | 82,91 | 82,46 | 82,68 | 0,26% | - |
| 08.07.2026 | 82,10 | 82,46 | 81,66 | 82,46 | -1,00% | - |
| 07.07.2026 | 84,12 | 84,20 | 83,13 | 83,30 | -1,39% | - |
| 06.07.2026 | 84,04 | 84,52 | 84,00 | 84,47 | 1,29% | - |
| 02.07.2026 | 83,53 | 83,90 | 83,00 | 83,40 | 1,50% | - |
| 01.07.2026 | 81,65 | 82,34 | 81,65 | 82,16 | 0,14% | - |
| 30.06.2026 | 81,80 | 82,13 | 81,70 | 82,05 | 0,13% | - |
| 29.06.2026 | 81,90 | 81,95 | 81,44 | 81,94 | 0,64% | - |
| 26.06.2026 | 81,28 | 81,93 | 81,28 | 81,42 | -0,82% | - |
| 25.06.2026 | 82,37 | 82,49 | 82,00 | 82,10 | 0,35% | - |
| 24.06.2026 | 81,26 | 82,05 | 81,22 | 81,81 | -0,17% | - |