57,480€
-0,07%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 59,41 | 60,19 | 59,31 | 60,17 | 1,42% | 192,00 |
| 03.10.2024 | 59,69 | 59,85 | 59,23 | 59,33 | -0,87% | 16.800,00 |
| 02.10.2024 | 60,23 | 60,28 | 59,67 | 59,85 | -0,55% | 8.161,00 |
| 01.10.2024 | 60,59 | 60,82 | 59,94 | 60,18 | -0,67% | 1.557,00 |
| 30.09.2024 | 61,01 | 61,04 | 60,29 | 60,59 | -0,43% | 1.440,00 |
| 27.09.2024 | 60,78 | 61,08 | 60,70 | 60,85 | -0,04% | 4.430,00 |
| 26.09.2024 | 60,20 | 60,94 | 60,20 | 60,87 | 1,99% | 12.636,00 |
| 25.09.2024 | 59,53 | 59,96 | 59,45 | 59,69 | -0,27% | - |
| 24.09.2024 | 60,10 | 60,45 | 59,71 | 59,85 | -0,18% | - |
| 23.09.2024 | 59,74 | 59,97 | 59,34 | 59,96 | 0,57% | 3.933,00 |
| 20.09.2024 | 60,38 | 60,45 | 59,54 | 59,62 | -1,49% | 10.997,00 |
| 19.09.2024 | 59,99 | 60,65 | 59,88 | 60,52 | 1,65% | 3.840,00 |
| 18.09.2024 | 59,63 | 59,99 | 59,34 | 59,53 | -0,03% | 1.617,00 |
| 17.09.2024 | 59,65 | 59,87 | 59,35 | 59,55 | -0,08% | 5.427,00 |
| 16.09.2024 | 59,43 | 59,62 | 59,18 | 59,60 | 0,29% | 49.104,00 |
| 13.09.2024 | 58,90 | 59,48 | 58,78 | 59,43 | 0,87% | 15.000,00 |
| 12.09.2024 | 58,73 | 59,07 | 58,43 | 58,91 | 0,45% | 1.870,00 |
| 11.09.2024 | 58,50 | 58,93 | 58,02 | 58,65 | -0,07% | 1.630,00 |
| 10.09.2024 | 58,40 | 58,89 | 58,27 | 58,69 | 0,15% | 4.590,00 |
| 09.09.2024 | 58,30 | 58,66 | 58,27 | 58,60 | 0,90% | - |
| 06.09.2024 | 58,95 | 59,05 | 58,04 | 58,08 | -1,44% | 84,00 |
| 05.09.2024 | 58,92 | 59,29 | 58,78 | 58,93 | -0,04% | - |
| 04.09.2024 | 58,68 | 59,17 | 58,45 | 58,96 | 0,03% | 6.610,00 |
| 03.09.2024 | 60,07 | 60,16 | 58,86 | 58,94 | -1,96% | - |
| 02.09.2024 | 60,34 | 60,34 | 59,67 | 60,12 | -0,29% | - |
| 30.08.2024 | 60,10 | 60,36 | 59,99 | 60,30 | 0,79% | 25.200,00 |
| 29.08.2024 | 59,84 | 60,13 | 59,71 | 59,82 | 0,16% | - |
| 28.08.2024 | 59,87 | 59,93 | 59,59 | 59,73 | -0,04% | 2.040,00 |
| 27.08.2024 | 59,85 | 59,85 | 59,55 | 59,75 | 0,03% | 14.430,00 |
| 26.08.2024 | 59,75 | 59,81 | 59,56 | 59,74 | -0,03% | 89.347,00 |
| 23.08.2024 | 59,29 | 59,83 | 59,27 | 59,75 | 1,08% | 38.785,00 |
| 22.08.2024 | 59,12 | 59,47 | 59,03 | 59,11 | -0,08% | 11.680,00 |
| 21.08.2024 | 58,80 | 59,17 | 58,78 | 59,16 | 0,70% | 1.641,00 |
| 20.08.2024 | 59,14 | 59,38 | 58,68 | 58,75 | -0,61% | 570,00 |
| 19.08.2024 | 58,72 | 59,21 | 58,68 | 59,11 | 0,55% | 3.859,00 |
| 16.08.2024 | 58,85 | 59,01 | 58,62 | 58,78 | 0,00% | - |
| 15.08.2024 | 58,29 | 58,85 | 58,08 | 58,78 | 1,15% | 848,00 |
| 14.08.2024 | 58,00 | 58,23 | 57,83 | 58,11 | 0,34% | - |
| 13.08.2024 | 57,77 | 57,93 | 57,32 | 57,92 | 0,54% | 169,00 |
| 12.08.2024 | 57,79 | 57,94 | 57,48 | 57,61 | -0,13% | - |
| 09.08.2024 | 57,28 | 58,00 | 57,20 | 57,68 | 0,44% | 19.575,00 |
| 08.08.2024 | 57,04 | 57,47 | 56,59 | 57,43 | 1,02% | 7.395,00 |
| 07.08.2024 | 56,99 | 57,53 | 56,68 | 56,85 | 0,43% | 1.488,00 |
| 06.08.2024 | 56,68 | 57,12 | 55,92 | 56,60 | 0,76% | 4.570,00 |
| 05.08.2024 | 57,10 | 57,17 | 55,23 | 56,18 | -3,56% | 2.131,00 |