£63,739
-0,26%
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 | 64,05 | 64,36 | 63,95 | 64,16 | 0,40% | - |
| 28.05.2026 | 63,59 | 63,97 | 63,49 | 63,90 | -0,05% | - |
| 27.05.2026 | 64,02 | 64,31 | 57,46 | 63,94 | 0,22% | - |
| 26.05.2026 | 64,01 | 64,03 | 57,50 | 63,79 | -0,74% | - |
| 25.05.2026 | 63,76 | 64,33 | 63,76 | 64,27 | 1,53% | - |
| 22.05.2026 | 63,25 | 63,38 | 62,99 | 63,30 | 0,59% | - |
| 21.05.2026 | 62,65 | 63,23 | 62,65 | 62,93 | 0,20% | - |
| 20.05.2026 | 61,89 | 63,18 | 61,85 | 62,80 | 1,41% | - |
| 19.05.2026 | 62,24 | 62,79 | 61,86 | 61,93 | -0,30% | - |
| 18.05.2026 | 61,38 | 62,49 | 56,06 | 62,11 | 0,14% | - |
| 15.05.2026 | 62,29 | 62,43 | 61,72 | 62,03 | -0,82% | - |
| 14.05.2026 | 62,31 | 62,64 | 62,20 | 62,54 | 1,00% | - |
| 13.05.2026 | 61,85 | 61,97 | 61,55 | 61,92 | 0,58% | - |
| 12.05.2026 | 61,86 | 62,13 | 61,51 | 61,56 | -1,02% | - |
| 11.05.2026 | 62,29 | 62,39 | 62,10 | 62,20 | -0,05% | - |
| 08.05.2026 | 62,07 | 62,48 | 62,07 | 62,23 | -0,52% | - |
| 07.05.2026 | 62,94 | 63,12 | 62,56 | 62,56 | -0,44% | - |
| 06.05.2026 | 62,26 | 63,10 | 62,03 | 62,83 | 2,07% | - |
| 05.05.2026 | 61,25 | 61,71 | 50,31 | 61,56 | 0,67% | - |
| 04.05.2026 | 61,34 | 61,69 | 61,04 | 61,14 | -0,18% | - |
| 30.04.2026 | 60,22 | 61,44 | 60,19 | 61,25 | 0,87% | - |
| 29.04.2026 | 60,99 | 61,22 | 60,69 | 60,73 | -0,43% | - |
| 28.04.2026 | 61,26 | 61,46 | 49,16 | 60,99 | -0,51% | - |
| 27.04.2026 | 61,32 | 61,77 | 55,23 | 61,31 | -0,26% | - |
| 24.04.2026 | 61,55 | 61,86 | 61,21 | 61,47 | -0,84% | - |
| 23.04.2026 | 61,86 | 62,12 | 55,62 | 61,99 | -0,34% | - |
| 22.04.2026 | 62,49 | 62,68 | 62,13 | 62,20 | -0,41% | - |
| 21.04.2026 | 62,83 | 63,03 | 62,31 | 62,45 | -0,37% | - |
| 20.04.2026 | 62,72 | 62,88 | 62,58 | 62,68 | -0,85% | - |
| 17.04.2026 | 62,15 | 63,45 | 62,15 | 63,22 | 1,75% | - |
| 16.04.2026 | 61,79 | 62,41 | 61,79 | 62,13 | 0,64% | - |
| 15.04.2026 | 61,64 | 61,91 | 61,64 | 61,74 | 0,09% | - |
| 14.04.2026 | 61,14 | 61,79 | 61,14 | 61,68 | 1,36% | - |
| 13.04.2026 | 60,39 | 60,88 | 49,89 | 60,85 | -0,20% | - |
| 10.04.2026 | 60,61 | 61,44 | 60,61 | 60,98 | 0,86% | - |
| 09.04.2026 | 60,64 | 60,64 | 60,23 | 60,46 | -0,13% | - |
| 08.04.2026 | 61,18 | 61,19 | 45,95 | 60,54 | 3,48% | - |
| 07.04.2026 | 58,88 | 59,48 | 58,29 | 58,50 | -0,59% | - |
| 02.04.2026 | 58,20 | 58,98 | 58,03 | 58,84 | -0,17% | - |
| 01.04.2026 | 58,80 | 59,01 | 58,53 | 58,94 | 2,47% | - |
| 31.03.2026 | 56,84 | 57,70 | 56,84 | 57,52 | 1,31% | - |
| 30.03.2026 | 56,36 | 56,84 | 56,13 | 56,78 | 0,65% | - |
| 27.03.2026 | 57,19 | 57,22 | 56,22 | 56,41 | -1,13% | - |
| 26.03.2026 | 57,16 | 57,35 | 56,79 | 57,06 | -0,70% | - |
| 25.03.2026 | 57,28 | 57,74 | 51,72 | 57,46 | 1,43% | - |
| 24.03.2026 | 56,67 | 56,79 | 46,52 | 56,65 | 0,26% | - |
| 23.03.2026 | 55,11 | 57,39 | 47,70 | 56,50 | 0,12% | - |
| 20.03.2026 | 57,37 | 57,47 | 46,41 | 56,43 | -0,89% | - |
| 19.03.2026 | 57,65 | 57,82 | 46,79 | 56,94 | -2,74% | - |
| 18.03.2026 | 58,58 | 59,32 | 52,81 | 58,54 | 0,20% | - |
| 17.03.2026 | 57,98 | 58,69 | 52,19 | 58,43 | 0,65% | - |
| 16.03.2026 | 58,07 | 58,31 | 57,69 | 58,05 | -0,06% | - |
| 13.03.2026 | 58,26 | 58,78 | 49,12 | 58,09 | -0,85% | - |
| 12.03.2026 | 58,76 | 59,02 | 52,78 | 58,59 | -0,53% | - |
| 11.03.2026 | 59,15 | 59,33 | 41,77 | 58,90 | -1,25% | - |
| 10.03.2026 | 59,60 | 59,93 | 59,42 | 59,64 | 1,97% | - |
| 09.03.2026 | 58,28 | 58,60 | 43,96 | 58,49 | -1,75% | - |
| 06.03.2026 | 60,30 | 60,60 | 50,48 | 59,53 | -0,97% | - |
| 05.03.2026 | 60,54 | 61,16 | 60,10 | 60,12 | -1,04% | - |
| 04.03.2026 | 59,97 | 60,88 | 59,76 | 60,75 | 1,51% | - |
| 03.03.2026 | 61,19 | 61,42 | 45,19 | 59,84 | -3,42% | - |
| 02.03.2026 | 62,04 | 62,51 | 61,79 | 61,96 | -1,87% | - |
| 27.02.2026 | 63,01 | 63,26 | 56,72 | 63,14 | 0,55% | - |
| 26.02.2026 | 62,39 | 62,82 | 62,26 | 62,79 | 0,60% | - |
| 25.02.2026 | 62,27 | 62,56 | 62,23 | 62,42 | 0,53% | - |
| 24.02.2026 | 62,07 | 62,47 | 61,90 | 62,09 | 0,04% | - |
| 23.02.2026 | 62,57 | 62,69 | 55,80 | 62,06 | -0,88% | - |
| 20.02.2026 | 62,33 | 62,85 | 56,44 | 62,62 | 0,57% | - |
| 19.02.2026 | 62,48 | 62,51 | 62,12 | 62,26 | -0,29% | - |
| 18.02.2026 | 62,06 | 62,56 | 61,93 | 62,44 | 0,73% | - |
| 17.02.2026 | 61,66 | 62,02 | 61,27 | 61,99 | 0,62% | - |
| 16.02.2026 | 61,78 | 61,90 | 55,58 | 61,60 | 0,09% | - |
| 13.02.2026 | 61,72 | 61,78 | 55,37 | 61,55 | 0,02% | - |
| 12.02.2026 | 62,45 | 62,45 | 61,54 | 61,54 | -0,89% | - |
| 11.02.2026 | 62,57 | 62,58 | 50,85 | 62,09 | -0,76% | - |
| 10.02.2026 | 62,32 | 62,69 | 62,21 | 62,57 | 0,58% | - |
| 09.02.2026 | 61,93 | 62,25 | 61,82 | 62,21 | 0,99% | - |
| 06.02.2026 | 61,00 | 61,61 | 55,26 | 61,60 | 0,57% | - |
| 05.02.2026 | 61,45 | 61,51 | 54,95 | 61,25 | -0,22% | - |
| 04.02.2026 | 61,11 | 61,65 | 55,34 | 61,38 | 0,55% | - |
| 03.02.2026 | 61,42 | 61,57 | 47,52 | 61,05 | -0,22% | - |
| 02.02.2026 | 60,69 | 61,29 | 60,51 | 61,18 | -0,01% | - |
| 30.01.2026 | 61,15 | 61,32 | 45,65 | 61,18 | 0,25% | - |
| 29.01.2026 | 61,52 | 61,61 | 50,13 | 61,03 | -0,61% | - |
| 28.01.2026 | 61,57 | 61,71 | 61,34 | 61,41 | -0,25% | - |
| 27.01.2026 | 61,48 | 61,60 | 61,21 | 61,56 | 0,51% | - |
| 26.01.2026 | 61,36 | 61,40 | 61,05 | 61,25 | 0,09% | - |
| 23.01.2026 | 61,37 | 61,41 | 61,08 | 61,19 | -0,49% | - |
| 22.01.2026 | 60,94 | 61,71 | 60,94 | 61,50 | 1,69% | - |
| 21.01.2026 | 60,22 | 60,57 | 54,48 | 60,48 | 0,47% | - |
| 20.01.2026 | 60,20 | 60,31 | 45,46 | 60,19 | -0,43% | - |
| 19.01.2026 | 60,61 | 60,65 | 60,15 | 60,45 | -1,13% | - |
| 16.01.2026 | 61,13 | 61,31 | 61,09 | 61,14 | -0,21% | - |
| 15.01.2026 | 60,72 | 61,29 | 60,67 | 61,27 | 1,09% | - |
| 14.01.2026 | 60,54 | 60,62 | 60,22 | 60,60 | 0,25% | - |
| 13.01.2026 | 60,76 | 60,77 | 60,25 | 60,45 | -0,43% | - |
| 12.01.2026 | 60,88 | 60,90 | 60,59 | 60,72 | -0,20% | - |
| 09.01.2026 | 60,55 | 60,84 | 49,66 | 60,84 | 0,69% | - |
| 08.01.2026 | 60,45 | 60,55 | 60,17 | 60,42 | -0,05% | - |
| 07.01.2026 | 59,98 | 60,49 | 59,98 | 60,45 | 0,84% | - |