£57,295
-0,23%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |