61,010€
-0,02%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2025 | 61,39 | 61,55 | 60,98 | 61,46 | 0,09% | - |
| 11.02.2025 | 61,33 | 61,46 | 61,15 | 61,40 | 0,05% | 1.549,00 |
| 10.02.2025 | 60,95 | 61,39 | 60,91 | 61,37 | 1,00% | 792,00 |
| 07.02.2025 | 61,09 | 61,34 | 60,72 | 60,77 | -0,36% | 564,00 |
| 06.02.2025 | 60,75 | 61,20 | 60,61 | 60,99 | 0,50% | 3.318,00 |
| 05.02.2025 | 60,19 | 60,75 | 60,04 | 60,68 | 0,76% | 1.440,00 |
| 04.02.2025 | 60,21 | 60,32 | 59,77 | 60,23 | 0,31% | - |
| 03.02.2025 | 59,66 | 60,24 | 59,54 | 60,04 | -0,71% | 13.355,00 |
| 31.01.2025 | 60,74 | 60,87 | 60,41 | 60,47 | -0,36% | 25.561,00 |
| 30.01.2025 | 60,08 | 60,86 | 60,03 | 60,69 | 1,25% | - |
| 29.01.2025 | 60,05 | 60,30 | 59,80 | 59,94 | 0,08% | 45.625,00 |
| 28.01.2025 | 59,42 | 59,92 | 59,32 | 59,89 | 0,50% | 2.818,00 |
| 27.01.2025 | 58,99 | 59,60 | 58,80 | 59,59 | 0,40% | 5.748,00 |
| 24.01.2025 | 59,60 | 59,77 | 59,26 | 59,35 | -0,37% | 10.280,00 |
| 23.01.2025 | 59,24 | 59,58 | 59,18 | 59,57 | 0,65% | 360,00 |
| 22.01.2025 | 59,36 | 59,67 | 59,18 | 59,19 | -0,29% | 12.780,00 |
| 21.01.2025 | 58,82 | 59,37 | 58,72 | 59,36 | 0,62% | 7.694,00 |
| 20.01.2025 | 58,87 | 59,07 | 58,68 | 58,99 | 0,26% | 240,00 |
| 17.01.2025 | 58,59 | 58,90 | 58,51 | 58,84 | 0,60% | 42.420,00 |
| 16.01.2025 | 58,33 | 58,58 | 58,16 | 58,49 | 0,65% | - |
| 15.01.2025 | 56,99 | 58,20 | 56,99 | 58,11 | 2,00% | 2.077,00 |
| 14.01.2025 | 57,19 | 57,41 | 56,76 | 56,97 | -0,38% | 344,00 |
| 13.01.2025 | 57,29 | 57,30 | 56,80 | 57,18 | -0,50% | 405,00 |
| 10.01.2025 | 57,82 | 57,97 | 57,34 | 57,47 | -0,79% | 940,00 |
| 09.01.2025 | 57,90 | 57,98 | 57,42 | 57,93 | 0,03% | 999,00 |
| 08.01.2025 | 58,57 | 58,71 | 57,68 | 57,91 | -0,96% | 448,00 |
| 07.01.2025 | 58,78 | 59,02 | 58,37 | 58,47 | -0,49% | 38.804,00 |
| 06.01.2025 | 58,76 | 59,28 | 58,67 | 58,76 | 0,11% | 1.094,00 |
| 03.01.2025 | 58,72 | 58,87 | 58,48 | 58,69 | 0,17% | 3.038,00 |
| 02.01.2025 | 58,52 | 58,92 | 58,25 | 58,59 | 1,17% | 10.530,00 |
| 30.12.2024 | 58,00 | 58,13 | 57,89 | 57,91 | -0,42% | 64.505,00 |
| 27.12.2024 | 57,89 | 58,27 | 57,61 | 58,16 | 0,43% | 4.100,00 |
| 23.12.2024 | 57,56 | 57,94 | 57,38 | 57,91 | 0,56% | 13.350,00 |
| 20.12.2024 | 57,36 | 57,88 | 56,96 | 57,58 | -0,02% | 22.180,00 |
| 19.12.2024 | 57,95 | 58,12 | 57,58 | 57,59 | -0,43% | 280,00 |
| 18.12.2024 | 58,35 | 58,67 | 57,79 | 57,84 | -0,92% | 1.375,00 |
| 17.12.2024 | 58,76 | 58,79 | 58,35 | 58,38 | -0,81% | 2.246,00 |
| 16.12.2024 | 59,11 | 59,14 | 58,67 | 58,86 | -0,65% | 45.969,00 |
| 13.12.2024 | 59,48 | 59,70 | 59,13 | 59,24 | -0,38% | 8.262,00 |
| 12.12.2024 | 59,90 | 59,98 | 59,44 | 59,47 | -0,78% | 2.975,00 |
| 11.12.2024 | 59,56 | 59,95 | 59,38 | 59,94 | 0,80% | 1.104,00 |
| 10.12.2024 | 59,51 | 59,75 | 59,42 | 59,46 | -0,06% | 10.632,00 |
| 09.12.2024 | 59,60 | 59,90 | 59,45 | 59,50 | -0,06% | 1.696,00 |
| 06.12.2024 | 59,37 | 59,73 | 59,29 | 59,53 | 0,38% | 1.316,00 |
| 05.12.2024 | 59,37 | 59,63 | 59,23 | 59,31 | 0,05% | 1.861,00 |
| 04.12.2024 | 58,76 | 59,43 | 58,67 | 59,28 | 0,88% | 7.215,00 |
| 03.12.2024 | 58,72 | 58,94 | 58,67 | 58,76 | -0,05% | 4.950,00 |
| 02.12.2024 | 58,41 | 58,84 | 58,28 | 58,79 | 0,57% | 4.719,00 |
| 29.11.2024 | 58,39 | 58,64 | 58,24 | 58,46 | -0,06% | 26.460,00 |
| 28.11.2024 | 58,25 | 58,57 | 58,23 | 58,49 | 0,52% | 2.300,00 |
| 27.11.2024 | 57,88 | 58,20 | 57,70 | 58,19 | 0,67% | 2.200,00 |
| 26.11.2024 | 58,19 | 58,36 | 57,72 | 57,80 | -0,91% | 480,00 |
| 25.11.2024 | 58,28 | 58,59 | 58,05 | 58,33 | 0,28% | - |
| 22.11.2024 | 57,47 | 58,23 | 57,37 | 58,17 | 1,17% | 2.009,00 |
| 21.11.2024 | 57,39 | 57,51 | 56,84 | 57,50 | 0,12% | 28.132,00 |
| 20.11.2024 | 57,62 | 57,89 | 57,12 | 57,43 | -0,08% | 5.962,00 |
| 19.11.2024 | 57,88 | 58,02 | 56,88 | 57,48 | -0,29% | 17.264,00 |
| 18.11.2024 | 58,18 | 58,18 | 57,46 | 57,64 | -0,67% | 9.520,00 |
| 15.11.2024 | 58,01 | 58,27 | 57,82 | 58,03 | 0,03% | 16.868,00 |
| 14.11.2024 | 57,61 | 58,32 | 57,61 | 58,02 | 0,39% | 5.100,00 |
| 13.11.2024 | 57,72 | 58,07 | 57,41 | 57,79 | -0,03% | - |
| 12.11.2024 | 58,48 | 58,63 | 57,57 | 57,81 | -1,86% | 4.592,00 |
| 11.11.2024 | 58,74 | 59,31 | 58,74 | 58,91 | 0,54% | 3.428,00 |
| 08.11.2024 | 58,79 | 58,87 | 58,26 | 58,59 | -0,64% | - |
| 07.11.2024 | 58,07 | 59,00 | 57,92 | 58,97 | 1,75% | 900,00 |
| 06.11.2024 | 58,32 | 59,14 | 57,75 | 57,95 | -0,32% | - |
| 05.11.2024 | 58,14 | 58,27 | 57,81 | 58,14 | 0,37% | 3.636,00 |
| 04.11.2024 | 58,24 | 58,41 | 57,84 | 57,92 | -0,32% | 9.608,00 |
| 01.11.2024 | 57,92 | 58,37 | 57,81 | 58,11 | 0,26% | 1.686,00 |
| 31.10.2024 | 58,49 | 58,55 | 57,58 | 57,96 | -1,12% | 1.996,00 |
| 30.10.2024 | 59,12 | 59,31 | 58,59 | 58,61 | -0,96% | 28.940,00 |
| 29.10.2024 | 59,77 | 59,90 | 59,08 | 59,18 | -0,78% | 4.400,00 |
| 28.10.2024 | 59,42 | 59,74 | 59,16 | 59,65 | 0,78% | - |
| 25.10.2024 | 59,34 | 59,44 | 59,04 | 59,19 | -0,22% | - |
| 24.10.2024 | 59,39 | 59,72 | 59,23 | 59,32 | 0,06% | - |
| 23.10.2024 | 59,75 | 59,83 | 59,13 | 59,28 | -0,77% | 4.739,00 |
| 22.10.2024 | 59,66 | 59,80 | 59,12 | 59,74 | -0,01% | 3.298,00 |
| 21.10.2024 | 60,19 | 60,43 | 59,60 | 59,75 | -0,83% | 1.272,00 |
| 18.10.2024 | 60,12 | 60,55 | 59,97 | 60,25 | 0,23% | 4.787,00 |
| 17.10.2024 | 59,97 | 60,36 | 59,83 | 60,11 | 0,18% | 108,00 |
| 16.10.2024 | 59,70 | 60,01 | 59,40 | 60,00 | 0,47% | - |
| 15.10.2024 | 59,80 | 60,14 | 59,65 | 59,72 | -0,17% | 36.492,00 |
| 14.10.2024 | 59,71 | 59,89 | 59,34 | 59,82 | 0,16% | 8.058,00 |
| 11.10.2024 | 59,46 | 59,77 | 59,30 | 59,72 | 0,51% | 10.220,00 |
| 10.10.2024 | 59,60 | 59,60 | 59,18 | 59,42 | -0,61% | 15.068,00 |
| 09.10.2024 | 59,33 | 59,80 | 59,20 | 59,78 | 0,85% | 5.618,00 |
| 08.10.2024 | 59,33 | 59,44 | 59,04 | 59,28 | -0,40% | - |
| 07.10.2024 | 60,09 | 60,18 | 59,31 | 59,52 | -1,09% | 576,00 |