£57,797
0,74%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 57,66 | 57,81 | 57,57 | 57,75 | 0,61% | - |
| 03.12.2025 | 57,76 | 57,94 | 51,71 | 57,40 | -0,54% | - |
| 02.12.2025 | 57,88 | 57,93 | 57,66 | 57,71 | -0,39% | - |
| 01.12.2025 | 57,99 | 58,00 | 52,08 | 57,93 | -0,12% | - |
| 28.11.2025 | 57,83 | 58,08 | 57,72 | 58,00 | 0,45% | - |
| 27.11.2025 | 57,26 | 57,81 | 57,26 | 57,74 | 0,75% | - |
| 26.11.2025 | 57,24 | 57,33 | 56,91 | 57,31 | 0,65% | - |
| 25.11.2025 | 56,48 | 56,94 | 56,28 | 56,94 | 0,67% | - |
| 24.11.2025 | 56,41 | 56,69 | 50,81 | 56,56 | 1,05% | - |
| 21.11.2025 | 55,84 | 56,21 | 45,94 | 55,97 | -0,78% | - |
| 20.11.2025 | 56,76 | 56,86 | 56,39 | 56,41 | -0,05% | - |
| 19.11.2025 | 56,20 | 56,73 | 56,06 | 56,44 | 0,58% | - |
| 18.11.2025 | 56,47 | 56,47 | 55,91 | 56,12 | -1,54% | - |
| 17.11.2025 | 57,37 | 57,53 | 56,96 | 57,00 | -0,73% | - |
| 14.11.2025 | 57,82 | 57,82 | 56,94 | 57,42 | -1,02% | - |
| 13.11.2025 | 58,28 | 58,60 | 58,01 | 58,01 | -0,21% | - |
| 12.11.2025 | 57,98 | 58,31 | 57,76 | 58,13 | 0,70% | - |
| 11.11.2025 | 57,52 | 57,75 | 57,39 | 57,73 | 0,98% | - |
| 10.11.2025 | 57,18 | 57,45 | 57,14 | 57,17 | 0,89% | - |
| 07.11.2025 | 56,85 | 57,13 | 56,52 | 56,66 | -0,31% | - |
| 06.11.2025 | 57,59 | 57,61 | 56,82 | 56,84 | -1,36% | - |
| 05.11.2025 | 57,48 | 57,76 | 57,41 | 57,62 | -0,20% | - |
| 04.11.2025 | 57,87 | 57,87 | 57,33 | 57,74 | -0,74% | - |
| 03.11.2025 | 58,33 | 58,51 | 58,15 | 58,16 | -0,18% | - |
| 31.10.2025 | 58,60 | 58,78 | 58,23 | 58,27 | -0,68% | - |
| 30.10.2025 | 58,88 | 58,88 | 58,57 | 58,67 | -0,34% | - |
| 29.10.2025 | 59,00 | 59,22 | 58,87 | 58,87 | -0,07% | - |
| 28.10.2025 | 58,87 | 58,97 | 58,63 | 58,91 | 0,06% | - |
| 27.10.2025 | 58,96 | 58,99 | 58,64 | 58,88 | 0,09% | - |
| 24.10.2025 | 58,64 | 58,84 | 58,37 | 58,82 | 0,49% | - |
| 23.10.2025 | 57,89 | 58,58 | 57,87 | 58,54 | 1,16% | - |
| 22.10.2025 | 57,69 | 58,09 | 57,64 | 57,87 | 0,58% | - |
| 21.10.2025 | 57,50 | 57,57 | 57,30 | 57,54 | 0,26% | - |
| 20.10.2025 | 57,12 | 57,40 | 57,04 | 57,39 | 0,70% | - |
| 17.10.2025 | 57,02 | 57,19 | 56,43 | 56,99 | -0,96% | - |
| 16.10.2025 | 57,43 | 57,54 | 57,16 | 57,54 | 0,26% | - |
| 15.10.2025 | 57,79 | 57,86 | 57,39 | 57,39 | -0,06% | - |
| 14.10.2025 | 57,55 | 57,55 | 57,08 | 57,43 | -0,33% | - |
| 13.10.2025 | 57,44 | 57,78 | 57,39 | 57,61 | 0,61% | - |
| 10.10.2025 | 58,11 | 58,19 | 57,24 | 57,26 | -1,40% | - |
| 09.10.2025 | 57,93 | 58,26 | 57,89 | 58,08 | 0,37% | - |
| 08.10.2025 | 57,75 | 57,92 | 57,66 | 57,86 | 0,10% | - |
| 07.10.2025 | 57,96 | 58,19 | 57,77 | 57,81 | -0,27% | - |
| 06.10.2025 | 58,02 | 58,16 | 57,56 | 57,96 | 0,00% | - |
| 03.10.2025 | 57,86 | 58,22 | 57,84 | 57,96 | 0,50% | - |
| 02.10.2025 | 57,72 | 57,88 | 57,53 | 57,67 | 0,35% | - |
| 01.10.2025 | 57,26 | 57,50 | 57,13 | 57,47 | 0,32% | - |
| 30.09.2025 | 56,95 | 57,29 | 56,79 | 57,29 | 0,45% | - |
| 29.09.2025 | 56,94 | 57,13 | 56,83 | 57,03 | 0,68% | - |
| 26.09.2025 | 56,73 | 56,83 | 42,88 | 56,65 | 0,12% | - |
| 25.09.2025 | 56,94 | 56,97 | 56,49 | 56,58 | -0,88% | - |
| 24.09.2025 | 57,35 | 57,35 | 57,05 | 57,08 | -0,58% | - |
| 23.09.2025 | 57,20 | 57,68 | 57,14 | 57,41 | 0,64% | - |
| 22.09.2025 | 56,97 | 57,21 | 56,77 | 57,05 | -0,11% | - |
| 19.09.2025 | 57,29 | 57,45 | 56,97 | 57,11 | -0,13% | - |
| 18.09.2025 | 56,89 | 57,25 | 56,84 | 57,19 | 0,81% | - |
| 17.09.2025 | 56,87 | 56,95 | 56,66 | 56,73 | 0,13% | - |
| 16.09.2025 | 57,01 | 57,14 | 56,65 | 56,65 | -0,62% | - |
| 15.09.2025 | 56,84 | 57,27 | 56,79 | 57,00 | 0,17% | - |
| 12.09.2025 | 56,74 | 56,98 | 56,56 | 56,90 | 0,50% | - |
| 11.09.2025 | 56,46 | 56,86 | 56,43 | 56,62 | 0,43% | - |
| 10.09.2025 | 56,72 | 56,84 | 56,35 | 56,38 | -0,48% | - |
| 09.09.2025 | 56,73 | 56,91 | 56,54 | 56,65 | -0,22% | - |
| 08.09.2025 | 56,46 | 56,78 | 56,46 | 56,78 | 0,91% | - |
| 05.09.2025 | 56,25 | 56,59 | 50,93 | 56,27 | 0,31% | - |
| 04.09.2025 | 55,77 | 56,19 | 55,76 | 56,09 | 0,37% | - |
| 03.09.2025 | 55,93 | 56,28 | 50,27 | 55,89 | -0,01% | - |
| 02.09.2025 | 56,79 | 56,86 | 55,79 | 55,89 | -1,45% | - |
| 01.09.2025 | 56,84 | 57,01 | 56,70 | 56,72 | -0,11% | - |
| 29.08.2025 | 56,91 | 57,18 | 56,76 | 56,78 | -0,27% | - |
| 28.08.2025 | 56,99 | 57,22 | 56,80 | 56,93 | 0,11% | - |
| 27.08.2025 | 57,14 | 57,24 | 56,72 | 56,87 | -0,54% | - |
| 26.08.2025 | 57,37 | 57,40 | 56,99 | 57,18 | -0,96% | - |
| 25.08.2025 | 57,85 | 57,99 | 57,73 | 57,73 | -0,48% | - |
| 22.08.2025 | 57,10 | 58,04 | 57,10 | 58,01 | 1,32% | - |
| 21.08.2025 | 57,23 | 57,35 | 57,06 | 57,25 | -0,08% | - |
| 20.08.2025 | 56,94 | 57,30 | 56,80 | 57,30 | 0,08% | - |
| 19.08.2025 | 56,86 | 57,29 | 56,86 | 57,25 | 0,89% | - |
| 18.08.2025 | 56,75 | 56,95 | 56,63 | 56,75 | 0,01% | - |
| 15.08.2025 | 56,97 | 57,02 | 56,73 | 56,74 | 0,11% | - |
| 14.08.2025 | 56,65 | 56,85 | 56,57 | 56,68 | -0,23% | - |
| 13.08.2025 | 57,11 | 57,18 | 56,74 | 56,81 | -0,22% | - |
| 12.08.2025 | 56,86 | 57,01 | 50,88 | 56,94 | 0,13% | - |
| 11.08.2025 | 57,24 | 57,24 | 56,80 | 56,86 | -0,54% | - |
| 08.08.2025 | 57,23 | 57,29 | 51,43 | 57,17 | 0,04% | - |
| 07.08.2025 | 57,03 | 57,47 | 57,02 | 57,15 | 0,33% | - |
| 06.08.2025 | 57,11 | 57,30 | 56,93 | 56,96 | 0,06% | - |
| 05.08.2025 | 56,92 | 57,09 | 56,87 | 56,93 | 0,28% | - |
| 04.08.2025 | 56,48 | 56,77 | 56,42 | 56,77 | 0,87% | - |
| 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% | - |