£56,464
-1,01%
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 |
|---|---|---|---|---|---|---|
| 01.08.2025 | 56,60 | 56,71 | 56,14 | 56,28 | -1,34% | - |
| 31.07.2025 | 57,02 | 57,25 | 56,94 | 57,04 | 0,10% | - |
| 30.07.2025 | 57,19 | 57,28 | 56,90 | 56,99 | -0,39% | - |
| 29.07.2025 | 57,45 | 57,59 | 57,18 | 57,21 | -0,31% | - |
| 28.07.2025 | 58,37 | 58,44 | 57,38 | 57,38 | -0,93% | - |
| 25.07.2025 | 57,75 | 57,94 | 57,59 | 57,92 | 0,07% | - |
| 24.07.2025 | 57,88 | 58,00 | 57,67 | 57,88 | 0,85% | - |
| 23.07.2025 | 57,58 | 57,70 | 57,38 | 57,40 | 0,37% | - |
| 22.07.2025 | 57,24 | 57,33 | 56,95 | 57,19 | -0,36% | - |
| 21.07.2025 | 57,23 | 57,61 | 57,23 | 57,39 | 0,16% | - |
| 18.07.2025 | 57,25 | 57,43 | 57,12 | 57,30 | 0,44% | - |
| 17.07.2025 | 56,92 | 57,05 | 56,77 | 57,05 | 0,58% | - |
| 16.07.2025 | 56,78 | 57,00 | 46,52 | 56,72 | -0,42% | - |
| 15.07.2025 | 57,26 | 57,56 | 56,96 | 56,96 | -0,33% | - |
| 14.07.2025 | 56,74 | 57,15 | 56,69 | 57,15 | 0,31% | - |
| 11.07.2025 | 57,01 | 57,06 | 56,78 | 56,97 | -0,21% | - |
| 10.07.2025 | 56,99 | 57,15 | 56,89 | 57,09 | 0,57% | - |
| 09.07.2025 | 56,54 | 56,93 | 56,42 | 56,77 | 0,52% | - |
| 08.07.2025 | 56,21 | 56,54 | 50,70 | 56,47 | 0,65% | - |
| 07.07.2025 | 56,13 | 56,35 | 56,07 | 56,11 | 0,00% | - |
| 04.07.2025 | 56,09 | 56,18 | 55,84 | 56,11 | -0,31% | - |
| 03.07.2025 | 56,18 | 56,38 | 56,12 | 56,29 | 0,46% | - |
| 02.07.2025 | 56,03 | 56,10 | 55,70 | 56,03 | 0,34% | - |
| 01.07.2025 | 55,78 | 55,85 | 55,76 | 55,84 | 1,49% | - |
| 16.06.2025 | 54,84 | 55,08 | 54,84 | 55,02 | 0,56% | - |
| 13.06.2025 | 54,89 | 55,01 | 54,66 | 54,71 | -1,31% | - |
| 12.06.2025 | 55,25 | 55,60 | 55,10 | 55,44 | -0,14% | - |
| 11.06.2025 | 55,34 | 55,68 | 55,34 | 55,52 | 0,30% | - |
| 10.06.2025 | 55,24 | 55,52 | 55,15 | 55,35 | 0,55% | - |
| 09.06.2025 | 54,83 | 55,07 | 54,82 | 55,05 | 0,37% | - |
| 06.06.2025 | 54,86 | 54,96 | 54,79 | 54,85 | 0,07% | - |
| 05.06.2025 | 54,62 | 55,00 | 54,62 | 54,81 | 0,27% | - |
| 04.06.2025 | 54,47 | 54,77 | 54,45 | 54,66 | 0,71% | - |
| 03.06.2025 | 54,73 | 54,75 | 54,16 | 54,28 | -0,53% | - |
| 02.06.2025 | 54,26 | 54,65 | 54,15 | 54,56 | 0,21% | - |
| 30.05.2025 | 54,40 | 54,79 | 54,34 | 54,45 | 0,05% | - |
| 29.05.2025 | 54,51 | 54,53 | 54,23 | 54,42 | 0,40% | - |
| 28.05.2025 | 54,20 | 54,48 | 54,18 | 54,21 | -0,11% | - |
| 27.05.2025 | 54,12 | 54,34 | 54,06 | 54,27 | 0,24% | - |
| 26.05.2025 | 54,06 | 54,21 | 54,00 | 54,14 | 1,41% | - |
| 23.05.2025 | 53,78 | 54,08 | 52,47 | 53,38 | -0,55% | - |
| 22.05.2025 | 53,99 | 54,08 | 53,52 | 53,68 | -1,14% | - |
| 21.05.2025 | 54,21 | 54,40 | 54,12 | 54,30 | -0,01% | - |
| 20.05.2025 | 53,97 | 54,35 | 53,85 | 54,31 | 0,92% | - |
| 19.05.2025 | 53,58 | 53,84 | 53,32 | 53,81 | 0,38% | - |
| 16.05.2025 | 53,66 | 53,83 | 53,55 | 53,60 | 0,18% | - |
| 15.05.2025 | 53,34 | 53,52 | 53,28 | 53,51 | 0,15% | - |
| 14.05.2025 | 53,30 | 53,55 | 53,19 | 53,42 | 0,25% | - |
| 13.05.2025 | 53,06 | 53,37 | 48,01 | 53,29 | 0,56% | - |
| 12.05.2025 | 52,80 | 53,36 | 47,56 | 52,99 | 0,71% | - |
| 09.05.2025 | 52,69 | 52,89 | 52,56 | 52,61 | 0,32% | - |
| 08.05.2025 | 52,34 | 52,76 | 47,26 | 52,45 | 0,57% | - |
| 07.05.2025 | 52,18 | 52,33 | 46,93 | 52,15 | -0,01% | - |
| 06.05.2025 | 52,43 | 52,47 | 51,69 | 52,15 | -0,48% | - |
| 05.05.2025 | 52,28 | 52,42 | 47,10 | 52,41 | 0,26% | - |
| 02.05.2025 | 51,64 | 52,37 | 51,63 | 52,27 | 2,43% | - |
| 30.04.2025 | 50,65 | 51,13 | 50,62 | 51,03 | 0,82% | - |
| 29.04.2025 | 50,44 | 50,84 | 50,43 | 50,62 | 0,34% | - |
| 28.04.2025 | 50,25 | 50,63 | 50,25 | 50,44 | 0,49% | - |
| 25.04.2025 | 50,03 | 50,32 | 38,54 | 50,20 | 0,38% | - |
| 24.04.2025 | 49,66 | 50,01 | 44,63 | 50,01 | 0,36% | - |
| 23.04.2025 | 49,80 | 50,26 | 44,98 | 49,83 | 1,12% | - |
| 22.04.2025 | 49,22 | 49,29 | 48,88 | 49,28 | 0,16% | - |
| 17.04.2025 | 49,09 | 49,24 | 48,83 | 49,21 | 0,10% | - |
| 16.04.2025 | 48,79 | 49,18 | 43,87 | 49,16 | 0,08% | - |
| 15.04.2025 | 48,53 | 49,21 | 44,20 | 49,12 | 1,09% | - |
| 14.04.2025 | 48,49 | 48,71 | 42,45 | 48,59 | 2,26% | - |
| 11.04.2025 | 47,65 | 47,76 | 42,74 | 47,51 | 0,63% | - |
| 10.04.2025 | 48,45 | 48,75 | 47,16 | 47,22 | 3,70% | - |
| 09.04.2025 | 45,82 | 46,42 | 44,95 | 45,53 | -2,41% | - |
| 08.04.2025 | 46,19 | 47,11 | 45,83 | 46,65 | 3,01% | - |
| 07.04.2025 | 44,03 | 47,19 | 40,69 | 45,29 | -2,88% | - |
| 04.04.2025 | 48,82 | 48,89 | 42,91 | 46,63 | -4,83% | - |
| 03.04.2025 | 48,96 | 49,58 | 48,86 | 49,00 | -1,72% | - |
| 02.04.2025 | 49,75 | 49,89 | 40,49 | 49,86 | -0,32% | - |
| 01.04.2025 | 49,93 | 50,16 | 49,68 | 50,02 | 0,85% | - |
| 31.03.2025 | 50,06 | 50,13 | 49,34 | 49,60 | -1,84% | - |
| 28.03.2025 | 50,58 | 50,90 | 45,47 | 50,53 | -0,47% | - |
| 27.03.2025 | 50,75 | 50,92 | 50,49 | 50,76 | -0,97% | - |
| 26.03.2025 | 51,52 | 51,57 | 51,17 | 51,26 | -0,17% | - |
| 25.03.2025 | 51,13 | 51,59 | 46,35 | 51,35 | 0,36% | - |
| 24.03.2025 | 51,40 | 51,50 | 50,97 | 51,16 | -0,20% | - |
| 21.03.2025 | 51,39 | 51,42 | 50,98 | 51,27 | -0,49% | - |
| 20.03.2025 | 51,81 | 52,02 | 46,08 | 51,52 | -0,67% | - |
| 19.03.2025 | 51,68 | 51,92 | 51,67 | 51,87 | -0,08% | - |
| 18.03.2025 | 51,69 | 52,09 | 51,64 | 51,91 | 1,00% | - |
| 17.03.2025 | 50,99 | 51,43 | 50,92 | 51,40 | 0,76% | - |
| 14.03.2025 | 50,07 | 51,06 | 45,59 | 51,01 | 2,19% | - |
| 13.03.2025 | 50,16 | 50,40 | 39,46 | 49,92 | -1,07% | - |
| 12.03.2025 | 50,45 | 50,81 | 45,43 | 50,45 | 0,61% | - |
| 11.03.2025 | 50,85 | 51,00 | 43,14 | 50,15 | -0,79% | - |
| 10.03.2025 | 51,35 | 51,55 | 45,78 | 50,55 | -1,32% | - |
| 07.03.2025 | 51,00 | 51,39 | 43,52 | 51,23 | -0,35% | - |
| 06.03.2025 | 51,19 | 51,55 | 45,90 | 51,41 | 0,86% | - |
| 05.03.2025 | 50,62 | 51,13 | 45,73 | 50,97 | 2,97% | - |
| 04.03.2025 | 50,21 | 50,49 | 44,60 | 49,50 | -2,52% | - |
| 03.03.2025 | 50,54 | 51,06 | 50,48 | 50,78 | 0,69% | - |
| 28.02.2025 | 50,31 | 50,47 | 50,15 | 50,43 | -0,42% | - |
| 27.02.2025 | 50,75 | 51,00 | 41,60 | 50,65 | -1,01% | - |
| 26.02.2025 | 51,09 | 51,41 | 51,05 | 51,16 | 0,58% | - |