85,887$
0,17%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 86,06 | 86,58 | 85,89 | 85,95 | 0,23% | - |
| 28.05.2026 | 85,46 | 86,02 | 85,14 | 85,74 | 0,02% | - |
| 27.05.2026 | 86,14 | 86,16 | 85,54 | 85,72 | -0,29% | - |
| 26.05.2026 | 86,14 | 86,21 | 85,63 | 85,97 | 1,36% | - |
| 22.05.2026 | 85,04 | 85,26 | 84,76 | 84,82 | -0,27% | - |
| 21.05.2026 | 84,06 | 85,38 | 83,94 | 85,05 | 0,50% | - |
| 20.05.2026 | 83,29 | 84,89 | 83,20 | 84,63 | 2,20% | - |
| 19.05.2026 | 83,38 | 83,39 | 82,78 | 82,81 | -1,11% | - |
| 18.05.2026 | 83,41 | 83,74 | 82,84 | 83,74 | 1,58% | - |
| 15.05.2026 | 82,58 | 82,84 | 82,35 | 82,44 | -1,79% | - |
| 14.05.2026 | 84,34 | 84,47 | 83,92 | 83,94 | -0,16% | - |
| 13.05.2026 | 83,29 | 84,07 | 83,25 | 84,07 | 0,44% | - |
| 12.05.2026 | 83,61 | 83,72 | 83,09 | 83,70 | -1,23% | - |
| 11.05.2026 | 84,77 | 84,94 | 84,53 | 84,74 | -0,49% | - |
| 08.05.2026 | 84,90 | 85,17 | 84,64 | 85,16 | 1,23% | - |
| 07.05.2026 | 85,67 | 85,69 | 84,07 | 84,12 | -1,63% | - |
| 06.05.2026 | 85,35 | 85,57 | 85,16 | 85,52 | 2,33% | - |
| 05.05.2026 | 83,26 | 83,68 | 83,01 | 83,57 | 1,28% | - |
| 04.05.2026 | 83,16 | 83,40 | 82,06 | 82,52 | -1,03% | - |
| 30.04.2026 | 82,76 | 83,56 | 82,55 | 83,38 | 2,27% | - |
| 29.04.2026 | 82,24 | 82,24 | 81,30 | 81,53 | -0,98% | - |
| 28.04.2026 | 82,32 | 82,51 | 82,03 | 82,33 | -0,88% | - |
| 27.04.2026 | 83,35 | 83,39 | 82,96 | 83,07 | -0,14% | - |
| 24.04.2026 | 83,01 | 83,37 | 82,88 | 83,19 | 0,29% | - |
| 23.04.2026 | 83,41 | 83,74 | 82,15 | 82,95 | -1,11% | - |
| 22.04.2026 | 84,45 | 84,45 | 83,70 | 83,88 | 0,36% | - |
| 21.04.2026 | 84,72 | 84,96 | 83,50 | 83,58 | -1,62% | - |
| 20.04.2026 | 84,90 | 85,04 | 84,62 | 84,96 | -0,53% | - |
| 17.04.2026 | 85,85 | 86,12 | 85,36 | 85,41 | 1,68% | - |
| 16.04.2026 | 84,55 | 84,55 | 83,72 | 84,00 | 0,31% | - |
| 15.04.2026 | 83,77 | 83,83 | 83,50 | 83,74 | 0,05% | - |
| 14.04.2026 | 83,75 | 83,85 | 83,61 | 83,71 | 1,28% | - |
| 13.04.2026 | 81,33 | 82,66 | 81,29 | 82,65 | 0,88% | - |
| 10.04.2026 | 82,48 | 82,48 | 81,71 | 81,93 | 0,47% | - |
| 09.04.2026 | 81,04 | 81,90 | 80,78 | 81,55 | -0,01% | - |
| 08.04.2026 | 81,98 | 81,99 | 81,09 | 81,55 | 4,11% | - |
| 07.04.2026 | 78,22 | 78,39 | 77,20 | 78,33 | 0,28% | - |
| 02.04.2026 | 76,75 | 78,12 | 76,75 | 78,12 | -0,53% | - |
| 01.04.2026 | 78,32 | 78,92 | 78,08 | 78,53 | 1,73% | - |
| 31.03.2026 | 76,28 | 77,20 | 75,83 | 77,20 | 3,34% | - |
| 30.03.2026 | 74,96 | 75,19 | 74,45 | 74,70 | 0,09% | - |
| 27.03.2026 | 75,06 | 75,42 | 74,62 | 74,64 | -1,44% | - |
| 26.03.2026 | 76,08 | 76,67 | 75,71 | 75,72 | -1,55% | - |
| 25.03.2026 | 77,16 | 77,22 | 76,54 | 76,91 | 1,65% | - |
| 24.03.2026 | 75,21 | 76,12 | 75,13 | 75,66 | -0,84% | - |
| 23.03.2026 | 76,14 | 77,17 | 75,66 | 76,31 | 2,56% | - |
| 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% | - |