£62,259
-0,06%
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 | 62,17 | 62,50 | 56,11 | 62,29 | -0,38% | - |
| 19.10.2026 | 62,63 | 62,69 | 56,14 | 62,53 | -0,55% | - |
| 16.10.2026 | 62,69 | 63,31 | 62,69 | 62,88 | 0,54% | - |
| 15.10.2026 | 62,42 | 62,59 | 55,93 | 62,54 | -0,11% | - |
| 14.10.2026 | 62,65 | 63,05 | 53,09 | 62,61 | 0,27% | - |
| 13.10.2026 | 62,51 | 62,69 | 62,34 | 62,44 | 0,35% | - |
| 12.10.2026 | 62,32 | 62,33 | 62,07 | 62,22 | 0,07% | - |
| 09.10.2026 | 61,79 | 62,41 | 61,76 | 62,18 | 1,26% | - |
| 08.10.2026 | 61,59 | 61,74 | 61,25 | 61,41 | -0,66% | - |
| 07.10.2026 | 62,17 | 62,51 | 55,64 | 61,82 | -1,34% | - |
| 06.10.2026 | 62,71 | 63,08 | 62,51 | 62,66 | 0,57% | - |
| 05.10.2026 | 62,15 | 62,48 | 62,10 | 62,30 | -0,13% | - |
| 02.10.2026 | 62,46 | 62,75 | 53,76 | 62,39 | 0,21% | - |
| 01.10.2026 | 62,63 | 62,93 | 55,95 | 62,25 | -1,54% | - |
| 30.09.2026 | 63,39 | 63,73 | 56,99 | 63,23 | -0,15% | - |
| 29.09.2026 | 63,53 | 63,67 | 57,02 | 63,32 | -0,12% | - |
| 28.09.2026 | 63,45 | 63,71 | 63,31 | 63,40 | -0,05% | - |
| 25.09.2026 | 63,77 | 63,80 | 63,34 | 63,43 | 0,28% | - |
| 24.09.2026 | 63,70 | 63,85 | 63,25 | 63,25 | -1,08% | - |
| 23.09.2026 | 64,59 | 64,65 | 63,90 | 63,94 | -0,65% | - |
| 22.09.2026 | 64,07 | 64,59 | 63,92 | 64,36 | 0,47% | - |
| 21.09.2026 | 63,78 | 64,10 | 63,47 | 64,06 | 1,19% | - |
| 18.09.2026 | 63,80 | 63,92 | 63,27 | 63,30 | -1,10% | - |
| 17.09.2026 | 63,62 | 64,13 | 63,41 | 64,01 | 0,95% | - |
| 16.09.2026 | 62,98 | 63,45 | 62,83 | 63,41 | 1,10% | - |
| 15.09.2026 | 62,57 | 62,83 | 62,13 | 62,71 | 0,05% | - |
| 14.09.2026 | 63,01 | 63,28 | 47,40 | 62,68 | -1,17% | - |
| 11.09.2026 | 63,53 | 63,67 | 57,20 | 63,42 | -0,04% | - |
| 10.09.2026 | 64,01 | 64,04 | 57,07 | 63,45 | -0,60% | - |
| 09.09.2026 | 64,26 | 64,53 | 63,78 | 63,83 | -1,33% | - |
| 08.09.2026 | 64,56 | 64,77 | 52,88 | 64,69 | -0,07% | - |
| 07.09.2026 | 64,83 | 64,88 | 64,65 | 64,73 | -0,20% | - |
| 04.09.2026 | 64,60 | 64,97 | 58,42 | 64,86 | 0,32% | - |
| 03.09.2026 | 64,16 | 64,77 | 53,01 | 64,65 | 0,94% | - |
| 02.09.2026 | 64,32 | 64,42 | 63,71 | 64,05 | -0,55% | - |
| 01.09.2026 | 64,76 | 64,96 | 52,74 | 64,40 | -0,86% | - |
| 31.08.2026 | 65,24 | 65,24 | 64,91 | 64,97 | -0,44% | - |
| 28.08.2026 | 65,51 | 65,58 | 58,78 | 65,25 | 0,14% | - |
| 27.08.2026 | 65,20 | 65,29 | 65,05 | 65,16 | 0,17% | - |
| 26.08.2026 | 65,05 | 65,28 | 53,45 | 65,04 | 0,30% | - |
| 25.08.2026 | 64,50 | 64,95 | 58,42 | 64,85 | 0,75% | - |
| 24.08.2026 | 64,35 | 64,53 | 53,80 | 64,36 | -0,09% | - |
| 21.08.2026 | 64,04 | 64,44 | 57,93 | 64,42 | 0,81% | - |
| 20.08.2026 | 64,26 | 64,26 | 57,42 | 63,90 | -0,42% | - |
| 19.08.2026 | 64,18 | 64,18 | 63,82 | 64,17 | 0,21% | - |
| 18.08.2026 | 64,72 | 64,72 | 63,99 | 64,04 | -1,05% | - |
| 17.08.2026 | 65,24 | 65,27 | 64,66 | 64,72 | -0,54% | - |
| 14.08.2026 | 65,11 | 65,28 | 64,94 | 65,07 | 0,27% | - |
| 13.08.2026 | 65,04 | 65,13 | 58,54 | 64,89 | 0,31% | - |
| 12.08.2026 | 64,62 | 65,05 | 45,67 | 64,69 | 0,24% | - |
| 11.08.2026 | 64,45 | 64,77 | 64,26 | 64,54 | 0,09% | - |
| 10.08.2026 | 64,90 | 64,94 | 64,42 | 64,48 | -0,77% | - |
| 07.08.2026 | 64,77 | 65,21 | 53,33 | 64,98 | 0,38% | - |
| 06.08.2026 | 64,90 | 64,92 | 64,70 | 64,73 | 0,20% | - |
| 05.08.2026 | 64,73 | 64,91 | 58,31 | 64,60 | 0,20% | - |
| 04.08.2026 | 64,24 | 64,55 | 48,74 | 64,47 | 0,81% | - |
| 03.08.2026 | 63,69 | 64,03 | 63,60 | 63,96 | 0,83% | - |
| 31.07.2026 | 63,97 | 64,16 | 63,22 | 63,43 | -0,31% | - |
| 30.07.2026 | 63,16 | 64,00 | 63,10 | 63,63 | 0,86% | - |
| 29.07.2026 | 63,45 | 63,55 | 57,05 | 63,09 | -0,30% | - |
| 28.07.2026 | 62,92 | 63,32 | 62,90 | 63,28 | 0,48% | - |
| 27.07.2026 | 63,43 | 63,50 | 62,93 | 62,98 | 0,69% | - |
| 24.07.2026 | 62,27 | 62,71 | 62,27 | 62,54 | 0,49% | - |
| 23.07.2026 | 62,82 | 62,94 | 62,21 | 62,24 | -1,16% | - |
| 22.07.2026 | 62,54 | 63,20 | 56,77 | 62,97 | 0,62% | - |
| 21.07.2026 | 62,02 | 62,59 | 55,91 | 62,58 | 0,86% | - |
| 20.07.2026 | 62,00 | 62,45 | 50,86 | 62,05 | -0,16% | - |
| 17.07.2026 | 62,04 | 62,35 | 61,92 | 62,15 | -0,32% | - |
| 16.07.2026 | 62,09 | 62,35 | 61,92 | 62,35 | 0,39% | - |
| 15.07.2026 | 62,17 | 62,33 | 61,78 | 62,10 | -0,26% | - |
| 14.07.2026 | 61,51 | 62,30 | 61,48 | 62,26 | 0,61% | - |
| 13.07.2026 | 61,48 | 62,03 | 61,48 | 61,89 | 0,32% | - |
| 10.07.2026 | 61,62 | 61,94 | 61,52 | 61,69 | -0,17% | - |
| 09.07.2026 | 61,43 | 61,83 | 61,27 | 61,80 | 1,09% | - |
| 08.07.2026 | 62,17 | 62,17 | 43,37 | 61,13 | -2,12% | - |
| 07.07.2026 | 62,95 | 63,12 | 62,45 | 62,45 | -1,00% | - |
| 06.07.2026 | 63,31 | 63,44 | 56,69 | 63,08 | -0,40% | - |
| 03.07.2026 | 62,78 | 63,35 | 62,77 | 63,34 | 1,45% | - |
| 02.07.2026 | 61,59 | 62,73 | 61,59 | 62,43 | 0,74% | - |
| 01.07.2026 | 61,74 | 61,97 | 61,48 | 61,97 | 0,24% | - |
| 30.06.2026 | 61,84 | 62,08 | 61,58 | 61,82 | 0,39% | - |
| 29.06.2026 | 61,99 | 62,07 | 61,48 | 61,58 | -0,30% | - |
| 26.06.2026 | 62,15 | 62,15 | 61,43 | 61,77 | -0,78% | - |
| 25.06.2026 | 62,36 | 62,60 | 51,18 | 62,25 | 0,05% | - |
| 24.06.2026 | 62,08 | 62,23 | 61,72 | 62,22 | -0,05% | - |
| 23.06.2026 | 62,36 | 62,36 | 61,71 | 62,25 | -0,85% | - |
| 22.06.2026 | 62,99 | 63,00 | 56,51 | 62,78 | -0,17% | - |
| 19.06.2026 | 62,88 | 63,11 | 62,71 | 62,89 | -0,27% | - |
| 18.06.2026 | 63,30 | 63,45 | 62,60 | 63,06 | -0,43% | - |
| 17.06.2026 | 63,25 | 63,39 | 56,92 | 63,33 | 0,17% | - |
| 16.06.2026 | 63,58 | 63,64 | 63,15 | 63,23 | -0,27% | - |
| 15.06.2026 | 63,90 | 64,26 | 57,16 | 63,40 | 0,69% | - |
| 12.06.2026 | 62,71 | 63,03 | 62,52 | 62,96 | 1,70% | - |
| 11.06.2026 | 61,76 | 62,21 | 61,48 | 61,91 | 0,06% | - |
| 10.06.2026 | 61,97 | 62,10 | 61,15 | 61,88 | -0,08% | - |
| 09.06.2026 | 62,29 | 62,80 | 61,93 | 61,93 | -0,86% | - |
| 08.06.2026 | 61,91 | 62,56 | 61,91 | 62,46 | -0,53% | - |
| 05.06.2026 | 63,28 | 63,47 | 62,75 | 62,79 | -0,58% | - |
| 04.06.2026 | 62,79 | 63,19 | 62,76 | 63,16 | 0,52% | - |
| 03.06.2026 | 62,97 | 63,09 | 62,77 | 62,83 | -0,67% | - |