64,915€
0,33%
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 |
|---|---|---|---|---|---|---|
| 07.07.2025 | 64,99 | 65,00 | 64,92 | 64,92 | 0,37% | - |
| 04.07.2025 | 65,19 | 65,21 | 64,68 | 64,68 | -1,09% | 330,00 |
| 03.07.2025 | 64,87 | 65,47 | 64,87 | 65,39 | 0,80% | 637,00 |
| 02.07.2025 | 65,31 | 65,34 | 64,46 | 64,87 | -0,35% | 57,00 |
| 01.07.2025 | 65,28 | 65,41 | 64,74 | 65,10 | -0,23% | 3.600,00 |
| 30.06.2025 | 65,52 | 65,72 | 65,16 | 65,25 | -0,29% | 9.985,00 |
| 27.06.2025 | 64,95 | 65,53 | 64,89 | 65,44 | 0,97% | 937,00 |
| 26.06.2025 | 64,21 | 64,81 | 64,21 | 64,81 | 1,11% | 175,00 |
| 25.06.2025 | 64,59 | 64,72 | 64,06 | 64,10 | -0,74% | - |
| 24.06.2025 | 64,49 | 64,72 | 64,30 | 64,58 | 1,17% | 2.380,00 |
| 23.06.2025 | 63,54 | 63,85 | 63,21 | 63,83 | 0,30% | 616,00 |
| 20.06.2025 | 64,02 | 64,35 | 63,60 | 63,64 | -0,03% | - |
| 19.06.2025 | 63,86 | 63,99 | 63,48 | 63,66 | -0,84% | 6.588,00 |
| 18.06.2025 | 64,26 | 64,43 | 63,93 | 64,20 | 0,00% | 4.860,00 |
| 17.06.2025 | 64,32 | 64,63 | 64,09 | 64,20 | -0,43% | - |
| 16.06.2025 | 64,28 | 64,86 | 64,28 | 64,48 | 0,39% | - |
| 13.06.2025 | 64,44 | 64,60 | 64,13 | 64,23 | -1,44% | 2.530,00 |
| 12.06.2025 | 65,07 | 65,29 | 64,73 | 65,17 | -0,10% | 24.500,00 |
| 11.06.2025 | 65,26 | 65,72 | 65,16 | 65,24 | -0,28% | 8.566,00 |
| 10.06.2025 | 65,35 | 65,61 | 65,18 | 65,42 | 0,26% | 1.925,00 |
| 09.06.2025 | 65,07 | 65,44 | 65,06 | 65,25 | 0,15% | 1.862,00 |
| 06.06.2025 | 65,00 | 65,25 | 64,90 | 65,15 | 0,40% | 748,00 |
| 05.06.2025 | 64,87 | 65,37 | 64,76 | 64,89 | 0,02% | 35.009,00 |
| 04.06.2025 | 64,73 | 65,08 | 64,67 | 64,88 | 0,42% | 14.050,00 |
| 03.06.2025 | 64,76 | 64,83 | 64,20 | 64,61 | -0,50% | 2.205,00 |
| 02.06.2025 | 64,45 | 64,93 | 64,22 | 64,93 | 0,37% | 37.200,00 |
| 30.05.2025 | 64,71 | 65,14 | 64,33 | 64,69 | 0,07% | 2.640,00 |
| 29.05.2025 | 65,22 | 65,23 | 64,34 | 64,65 | -0,03% | 98,00 |
| 28.05.2025 | 64,64 | 64,94 | 64,53 | 64,67 | -0,17% | 24.230,00 |
| 27.05.2025 | 64,49 | 64,82 | 64,45 | 64,78 | 0,25% | 52.398,00 |
| 26.05.2025 | 64,18 | 64,64 | 64,18 | 64,62 | 1,51% | 35.790,00 |
| 23.05.2025 | 63,97 | 64,30 | 62,57 | 63,66 | -0,47% | 8.655,00 |
| 22.05.2025 | 64,00 | 64,12 | 63,59 | 63,96 | 0,10% | 1.295,00 |
| 21.05.2025 | 64,39 | 64,45 | 63,79 | 63,89 | -0,96% | 635,00 |
| 20.05.2025 | 64,08 | 64,60 | 63,97 | 64,51 | 0,38% | 22,00 |
| 19.05.2025 | 63,76 | 64,27 | 63,34 | 64,27 | 0,34% | 1.368,00 |
| 16.05.2025 | 63,62 | 64,07 | 63,56 | 64,05 | 0,57% | 705,00 |
| 15.05.2025 | 63,27 | 63,73 | 63,15 | 63,69 | 0,38% | 2.670,00 |
| 14.05.2025 | 63,26 | 63,69 | 63,13 | 63,45 | 0,32% | 37.036,00 |
| 13.05.2025 | 62,98 | 63,44 | 62,89 | 63,25 | -0,02% | - |
| 12.05.2025 | 62,62 | 63,27 | 62,51 | 63,26 | 1,64% | 6.548,00 |
| 09.05.2025 | 62,07 | 62,34 | 62,02 | 62,24 | 0,44% | 1.252,00 |
| 08.05.2025 | 61,69 | 62,20 | 61,47 | 61,97 | 0,74% | 1.320,00 |
| 07.05.2025 | 61,50 | 61,66 | 61,18 | 61,52 | 0,53% | 7.325,00 |
| 06.05.2025 | 61,36 | 61,62 | 60,78 | 61,19 | -0,50% | 3.000,00 |
| 05.05.2025 | 61,20 | 61,66 | 61,20 | 61,50 | 0,00% | 1.524,00 |
| 02.05.2025 | 60,72 | 61,53 | 60,57 | 61,50 | 2,10% | 1.489,00 |
| 30.04.2025 | 59,89 | 60,33 | 59,36 | 60,23 | 0,99% | - |
| 29.04.2025 | 59,44 | 59,83 | 59,36 | 59,64 | 0,41% | 125,00 |
| 28.04.2025 | 58,87 | 59,59 | 58,81 | 59,40 | 0,50% | 152,00 |
| 25.04.2025 | 58,63 | 59,11 | 58,50 | 59,10 | 0,75% | 450,00 |
| 24.04.2025 | 58,15 | 58,69 | 57,81 | 58,66 | 0,83% | 1.634,00 |
| 23.04.2025 | 58,27 | 58,80 | 57,86 | 58,18 | 0,80% | - |
| 22.04.2025 | 57,01 | 57,78 | 56,95 | 57,72 | 0,61% | 40.620,00 |
| 17.04.2025 | 57,17 | 57,71 | 56,84 | 57,37 | 1,24% | 312,00 |
| 16.04.2025 | 56,57 | 57,34 | 56,42 | 56,67 | -1,16% | 44,00 |
| 15.04.2025 | 56,26 | 57,61 | 56,26 | 57,33 | 1,70% | 6.034,00 |
| 14.04.2025 | 55,74 | 56,54 | 55,57 | 56,37 | 1,27% | 72,00 |
| 11.04.2025 | 55,08 | 55,85 | 53,68 | 55,67 | 1,43% | - |
| 10.04.2025 | 56,23 | 56,65 | 53,72 | 54,88 | -2,73% | 2.676,00 |
| 09.04.2025 | 52,53 | 56,84 | 52,02 | 56,42 | 6,68% | 6.898,00 |
| 08.04.2025 | 54,03 | 55,05 | 52,30 | 52,89 | -0,69% | 11.490,00 |
| 07.04.2025 | 52,93 | 55,31 | 50,90 | 53,25 | -1,56% | 11.544,00 |
| 04.04.2025 | 57,96 | 58,00 | 54,08 | 54,10 | -6,77% | 76.677,00 |
| 03.04.2025 | 58,43 | 59,33 | 57,96 | 58,03 | -2,71% | 2.100,00 |
| 02.04.2025 | 59,70 | 59,70 | 58,99 | 59,64 | -0,08% | 5.780,00 |
| 01.04.2025 | 59,52 | 59,98 | 59,36 | 59,69 | 0,24% | 20.664,00 |
| 31.03.2025 | 59,86 | 60,00 | 59,02 | 59,55 | -1,08% | 18.438,00 |
| 28.03.2025 | 60,70 | 61,15 | 60,20 | 60,20 | -1,19% | - |
| 27.03.2025 | 61,00 | 61,09 | 60,53 | 60,93 | -0,38% | 784,00 |
| 26.03.2025 | 61,59 | 61,76 | 61,07 | 61,16 | -0,76% | 425,00 |
| 25.03.2025 | 61,01 | 61,75 | 61,01 | 61,63 | 0,76% | 108,00 |
| 24.03.2025 | 61,40 | 61,57 | 60,95 | 61,17 | 0,21% | - |
| 21.03.2025 | 61,48 | 61,54 | 60,84 | 61,04 | -0,75% | 1.080,00 |
| 20.03.2025 | 61,73 | 62,06 | 61,06 | 61,50 | -0,55% | 5.421,00 |
| 19.03.2025 | 61,72 | 61,96 | 61,46 | 61,84 | 0,29% | 150,00 |
| 18.03.2025 | 61,42 | 61,86 | 61,32 | 61,66 | 0,46% | 2.802,00 |
| 17.03.2025 | 60,66 | 61,46 | 60,57 | 61,38 | 0,79% | 2.720,00 |
| 14.03.2025 | 59,78 | 60,94 | 59,63 | 60,90 | 2,45% | 3.023,00 |
| 13.03.2025 | 59,93 | 60,04 | 59,25 | 59,44 | -0,97% | 3.400,00 |
| 12.03.2025 | 59,73 | 60,93 | 59,63 | 60,03 | 0,62% | 274,00 |
| 11.03.2025 | 60,27 | 60,42 | 59,24 | 59,66 | -0,67% | 12.400,00 |
| 10.03.2025 | 61,28 | 61,42 | 59,65 | 60,06 | -2,40% | 6.244,00 |
| 07.03.2025 | 60,66 | 61,61 | 60,47 | 61,53 | 1,19% | 1.090,00 |
| 06.03.2025 | 61,36 | 61,56 | 60,71 | 60,81 | -0,70% | 1.830,00 |
| 05.03.2025 | 60,55 | 61,36 | 60,43 | 61,24 | 1,58% | 1.282,00 |
| 04.03.2025 | 61,16 | 61,16 | 59,69 | 60,29 | -1,35% | 4.088,00 |
| 03.03.2025 | 61,38 | 61,80 | 60,82 | 61,11 | -0,05% | - |
| 28.02.2025 | 60,82 | 61,18 | 60,57 | 61,14 | 0,05% | 4.448,00 |
| 27.02.2025 | 61,68 | 61,69 | 61,07 | 61,11 | -0,59% | 4.812,00 |
| 26.02.2025 | 61,73 | 62,02 | 61,31 | 61,48 | 0,07% | 1.500,00 |
| 25.02.2025 | 61,25 | 61,74 | 61,10 | 61,43 | 0,44% | 34.470,00 |
| 24.02.2025 | 61,74 | 61,88 | 61,14 | 61,16 | -0,16% | - |
| 21.02.2025 | 61,32 | 61,92 | 61,11 | 61,26 | -0,13% | 45.928,00 |
| 20.02.2025 | 61,53 | 61,82 | 61,24 | 61,34 | -0,20% | - |
| 19.02.2025 | 62,17 | 62,28 | 61,34 | 61,47 | -1,09% | 12.900,00 |
| 18.02.2025 | 62,21 | 62,33 | 61,84 | 62,14 | -0,03% | 1.020,00 |
| 17.02.2025 | 61,89 | 62,19 | 61,80 | 62,16 | 0,59% | 2.663,00 |
| 14.02.2025 | 61,60 | 62,10 | 61,58 | 61,80 | 0,41% | 2.540,00 |
| 13.02.2025 | 61,46 | 61,80 | 61,20 | 61,54 | 0,14% | 1.072,00 |