74,280€
0,58%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 73,83 | 74,42 | 73,48 | 74,28 | 0,58% | 3.331,00 |
| 19.10.2026 | 74,45 | 74,61 | 73,75 | 73,85 | -0,42% | 1.827,00 |
| 16.10.2026 | 74,30 | 74,99 | 74,05 | 74,16 | 0,03% | 5.113,00 |
| 15.10.2026 | 74,13 | 74,19 | 74,12 | 74,14 | 0,41% | 70,00 |
| 14.10.2026 | 74,02 | 74,74 | 73,73 | 73,84 | -0,16% | 836,00 |
| 13.10.2026 | 73,54 | 74,19 | 73,53 | 73,96 | 0,53% | 955,00 |
| 12.10.2026 | 73,71 | 73,75 | 73,43 | 73,57 | -0,07% | 3.922,00 |
| 09.10.2026 | 72,94 | 73,67 | 72,87 | 73,62 | 1,14% | 952,00 |
| 08.10.2026 | 72,83 | 72,90 | 72,26 | 72,79 | -0,40% | 1.213,00 |
| 07.10.2026 | 73,41 | 73,95 | 72,92 | 73,08 | -0,74% | 2.677,00 |
| 06.10.2026 | 73,75 | 74,28 | 73,56 | 73,63 | -0,12% | 1.035,00 |
| 05.10.2026 | 73,40 | 73,81 | 73,25 | 73,71 | 0,27% | 1.964,00 |
| 02.10.2026 | 73,25 | 73,68 | 73,09 | 73,52 | 0,49% | 1.671,00 |
| 01.10.2026 | 73,70 | 73,76 | 72,73 | 73,16 | -0,65% | 792,00 |
| 30.09.2026 | 74,24 | 74,49 | 73,56 | 73,63 | -0,49% | 1.015,00 |
| 29.09.2026 | 74,03 | 74,29 | 73,68 | 73,99 | -0,38% | 892,00 |
| 28.09.2026 | 73,74 | 74,59 | 73,73 | 74,27 | 0,22% | 510,00 |
| 25.09.2026 | 74,03 | 74,15 | 73,60 | 74,11 | 0,28% | 520,00 |
| 24.09.2026 | 74,06 | 74,25 | 73,49 | 73,90 | -0,48% | 1.089,00 |
| 23.09.2026 | 75,25 | 75,39 | 73,96 | 74,26 | -1,36% | 560,00 |
| 22.09.2026 | 74,78 | 75,37 | 74,54 | 75,28 | 0,61% | 3.370,00 |
| 21.09.2026 | 74,18 | 74,86 | 74,00 | 74,83 | 1,43% | 718,00 |
| 18.09.2026 | 74,35 | 74,43 | 73,59 | 73,77 | -0,67% | 203,00 |
| 17.09.2026 | 74,13 | 74,59 | 73,99 | 74,27 | 0,64% | 766,00 |
| 16.09.2026 | 73,44 | 74,11 | 73,31 | 73,80 | 0,66% | 1.582,00 |
| 15.09.2026 | 73,24 | 73,39 | 72,54 | 73,31 | -0,05% | 633,00 |
| 14.09.2026 | 73,69 | 73,92 | 73,06 | 73,35 | -0,82% | 4.236,00 |
| 11.09.2026 | 73,96 | 74,22 | 73,66 | 73,96 | 0,39% | 222,00 |
| 10.09.2026 | 74,51 | 74,59 | 73,60 | 73,67 | -0,91% | 548,00 |
| 09.09.2026 | 75,04 | 75,20 | 74,26 | 74,35 | -1,18% | 245,00 |
| 08.09.2026 | 75,24 | 75,51 | 75,04 | 75,24 | -0,01% | 86,00 |
| 07.09.2026 | 75,48 | 75,57 | 75,24 | 75,24 | -0,33% | 870,00 |
| 04.09.2026 | 75,38 | 75,68 | 75,25 | 75,49 | 0,23% | 1.194,00 |
| 03.09.2026 | 74,62 | 75,35 | 74,54 | 75,32 | 0,97% | 165,00 |
| 02.09.2026 | 74,87 | 75,00 | 74,24 | 74,60 | -0,30% | 430,00 |
| 01.09.2026 | 75,69 | 75,84 | 74,75 | 74,83 | -1,12% | 266,00 |
| 31.08.2026 | 76,06 | 76,27 | 75,47 | 75,68 | -0,53% | 1.040,00 |
| 28.08.2026 | 76,17 | 76,49 | 75,99 | 76,08 | 0,01% | 2.710,00 |
| 27.08.2026 | 76,09 | 76,15 | 75,83 | 76,07 | 0,38% | 1.406,00 |
| 26.08.2026 | 75,87 | 76,22 | 75,74 | 75,78 | 0,04% | 3.278,00 |
| 25.08.2026 | 75,40 | 75,95 | 75,36 | 75,75 | 0,71% | 970,00 |
| 24.08.2026 | 75,07 | 75,40 | 75,03 | 75,22 | 0,05% | 2.149,00 |
| 21.08.2026 | 74,60 | 75,26 | 74,57 | 75,18 | 0,95% | 2.811,00 |
| 20.08.2026 | 74,75 | 74,92 | 74,30 | 74,47 | -0,45% | 3.303,00 |
| 19.08.2026 | 74,78 | 75,03 | 74,60 | 74,81 | 4,59% | 3.379,00 |
| 05.05.2026 | 70,72 | 71,57 | 70,52 | 71,52 | 1,40% | 1.025,00 |
| 04.05.2026 | 71,10 | 71,43 | 70,33 | 70,53 | -0,68% | 1.864,00 |
| 30.04.2026 | 69,50 | 71,19 | 69,34 | 71,02 | 1,80% | 1.860,00 |
| 29.04.2026 | 70,58 | 70,65 | 69,62 | 69,76 | -0,62% | 5.039,00 |
| 28.04.2026 | 70,80 | 70,93 | 70,12 | 70,20 | -0,95% | 3.133,00 |
| 27.04.2026 | 70,80 | 71,32 | 70,71 | 70,87 | -0,31% | 351,00 |
| 24.04.2026 | 70,98 | 71,32 | 70,58 | 71,09 | 0,03% | 2.458,00 |
| 23.04.2026 | 71,13 | 71,60 | 70,37 | 71,07 | -0,83% | 655,00 |
| 22.04.2026 | 71,87 | 72,14 | 71,47 | 71,66 | 0,50% | 836,00 |
| 21.04.2026 | 72,27 | 72,41 | 71,20 | 71,31 | -1,14% | 1.718,00 |
| 20.04.2026 | 71,89 | 72,21 | 71,86 | 72,13 | -0,63% | 770,00 |
| 17.04.2026 | 71,38 | 72,87 | 71,23 | 72,59 | 1,82% | 2.829,00 |
| 16.04.2026 | 71,12 | 71,80 | 71,05 | 71,29 | 0,47% | 1.463,00 |
| 15.04.2026 | 70,83 | 71,31 | 70,78 | 70,96 | -0,05% | 674,00 |
| 14.04.2026 | 70,08 | 71,07 | 70,08 | 70,99 | 1,00% | 350,00 |
| 13.04.2026 | 69,16 | 70,31 | 69,16 | 70,29 | 0,59% | 1.021,00 |
| 10.04.2026 | 69,74 | 70,54 | 69,56 | 69,88 | 0,25% | 2.482,00 |
| 09.04.2026 | 69,58 | 69,90 | 69,16 | 69,71 | -0,32% | 593,00 |
| 08.04.2026 | 69,97 | 70,40 | 69,41 | 69,93 | 3,39% | 919,00 |
| 07.04.2026 | 67,46 | 68,26 | 66,72 | 67,64 | -0,10% | 1.364,00 |
| 02.04.2026 | 66,25 | 67,74 | 66,25 | 67,71 | -0,11% | 4.232,00 |
| 01.04.2026 | 66,96 | 67,95 | 66,88 | 67,78 | 1,41% | 2.661,00 |
| 31.03.2026 | 65,70 | 66,84 | 65,35 | 66,84 | 2,48% | 4.289,00 |
| 30.03.2026 | 64,65 | 65,65 | 64,64 | 65,22 | 0,83% | 4.236,00 |
| 27.03.2026 | 66,10 | 66,12 | 64,64 | 64,69 | -1,50% | 4.268,00 |
| 26.03.2026 | 65,97 | 66,43 | 65,59 | 65,67 | -1,10% | 2.260,00 |
| 25.03.2026 | 65,98 | 66,72 | 65,79 | 66,40 | 0,72% | 4.611,00 |
| 24.03.2026 | 65,24 | 66,06 | 64,77 | 65,93 | 0,26% | 645,00 |
| 23.03.2026 | 64,04 | 66,41 | 62,92 | 65,76 | 1,73% | 16.011,00 |
| 20.03.2026 | 66,27 | 66,70 | 64,26 | 64,64 | -2,53% | 2.376,00 |
| 19.03.2026 | 66,82 | 66,95 | 65,73 | 66,31 | -0,94% | 2.211,00 |
| 18.03.2026 | 67,99 | 68,65 | 66,90 | 66,94 | -0,82% | 3.387,00 |
| 17.03.2026 | 67,02 | 67,94 | 66,99 | 67,50 | 0,22% | 6.695,00 |
| 16.03.2026 | 67,47 | 67,54 | 66,75 | 67,35 | 0,61% | 3.810,00 |
| 13.03.2026 | 67,86 | 67,98 | 66,94 | 66,94 | -1,38% | 3.126,00 |
| 12.03.2026 | 67,89 | 68,45 | 67,69 | 67,87 | -0,73% | 3.325,00 |
| 11.03.2026 | 68,74 | 68,77 | 67,93 | 68,37 | -0,38% | 4.532,00 |
| 10.03.2026 | 68,16 | 69,32 | 68,06 | 68,63 | 0,29% | 6.368,00 |
| 09.03.2026 | 67,33 | 68,66 | 66,79 | 68,43 | -0,94% | 10.210,00 |
| 06.03.2026 | 69,54 | 69,80 | 68,26 | 69,08 | 0,07% | 6.458,00 |
| 05.03.2026 | 69,48 | 70,37 | 68,67 | 69,03 | -1,49% | 1.613,00 |
| 04.03.2026 | 68,71 | 70,12 | 68,55 | 70,08 | 1,07% | 3.322,00 |
| 03.03.2026 | 70,34 | 70,40 | 68,29 | 69,34 | -2,45% | 5.646,00 |
| 02.03.2026 | 70,23 | 71,33 | 70,23 | 71,08 | -0,79% | 2.943,00 |
| 27.02.2026 | 71,86 | 72,32 | 71,56 | 71,65 | -0,43% | 2.401,00 |
| 26.02.2026 | 71,53 | 71,99 | 71,36 | 71,96 | 0,34% | 750,00 |
| 25.02.2026 | 71,35 | 71,74 | 71,31 | 71,71 | 0,47% | 338,00 |
| 24.02.2026 | 71,03 | 71,70 | 70,81 | 71,38 | 0,42% | 2.092,00 |
| 23.02.2026 | 71,52 | 71,74 | 70,84 | 71,08 | -1,11% | 3.562,00 |
| 20.02.2026 | 71,33 | 72,08 | 71,28 | 71,88 | 0,70% | 373,00 |
| 19.02.2026 | 71,63 | 71,65 | 71,07 | 71,38 | -0,23% | 1.516,00 |
| 18.02.2026 | 71,08 | 71,69 | 71,00 | 71,55 | 0,67% | 875,00 |
| 17.02.2026 | 70,65 | 71,16 | 70,32 | 71,07 | 0,32% | 2.972,00 |
| 16.02.2026 | 70,98 | 71,21 | 70,77 | 70,85 | -0,12% | 589,00 |
| 13.02.2026 | 70,81 | 71,07 | 70,36 | 70,93 | 0,11% | 208,00 |