66,115€
0,51%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 65,91 | 66,13 | 65,79 | 66,07 | 0,40% | - |
| 03.12.2025 | 65,71 | 65,97 | 65,40 | 65,81 | 0,14% | 52.306,00 |
| 02.12.2025 | 65,88 | 65,93 | 65,57 | 65,72 | -0,17% | - |
| 01.12.2025 | 66,04 | 66,08 | 65,46 | 65,83 | -0,78% | 380,00 |
| 28.11.2025 | 66,02 | 66,38 | 65,89 | 66,35 | 0,55% | 118.790,00 |
| 27.11.2025 | 65,41 | 66,01 | 65,35 | 65,99 | 0,77% | 5.929,00 |
| 26.11.2025 | 65,17 | 65,51 | 64,66 | 65,48 | 0,58% | - |
| 25.11.2025 | 64,23 | 65,12 | 64,04 | 65,11 | 1,38% | - |
| 24.11.2025 | 64,12 | 64,38 | 63,93 | 64,22 | 0,30% | 1.054,00 |
| 21.11.2025 | 63,41 | 64,19 | 63,10 | 64,03 | 1,38% | 2.035,00 |
| 20.11.2025 | 64,38 | 64,54 | 63,13 | 63,16 | -1,47% | - |
| 19.11.2025 | 63,68 | 64,38 | 63,59 | 64,10 | 0,39% | 1.136,00 |
| 18.11.2025 | 63,99 | 64,13 | 63,45 | 63,85 | -0,85% | 2.748,00 |
| 17.11.2025 | 65,03 | 65,29 | 64,28 | 64,40 | -0,88% | 33.135,00 |
| 14.11.2025 | 65,56 | 65,56 | 64,38 | 64,97 | -0,81% | 76.328,00 |
| 13.11.2025 | 65,98 | 66,36 | 65,40 | 65,50 | -0,62% | 858,00 |
| 12.11.2025 | 65,67 | 66,00 | 65,59 | 65,91 | 0,40% | - |
| 11.11.2025 | 65,36 | 65,66 | 65,18 | 65,65 | 0,37% | 88,00 |
| 10.11.2025 | 65,00 | 65,42 | 65,00 | 65,40 | 1,00% | 983,00 |
| 07.11.2025 | 64,65 | 65,00 | 64,16 | 64,76 | 0,28% | 1.196,00 |
| 06.11.2025 | 65,38 | 65,46 | 64,48 | 64,58 | -1,53% | 2.024,00 |
| 05.11.2025 | 65,35 | 65,62 | 65,11 | 65,58 | 0,27% | 909,00 |
| 04.11.2025 | 65,93 | 65,93 | 65,12 | 65,41 | -1,46% | - |
| 03.11.2025 | 66,50 | 66,68 | 66,26 | 66,38 | -0,05% | 14,00 |
| 31.10.2025 | 66,53 | 66,83 | 66,24 | 66,41 | -0,46% | - |
| 30.10.2025 | 66,84 | 66,94 | 66,55 | 66,72 | -0,05% | 93.838,00 |
| 29.10.2025 | 67,07 | 67,22 | 66,61 | 66,76 | -0,41% | 1.158,00 |
| 28.10.2025 | 67,32 | 67,40 | 66,97 | 67,03 | -0,63% | 3.488,00 |
| 27.10.2025 | 67,63 | 67,66 | 67,21 | 67,46 | 0,14% | 3.369,00 |
| 24.10.2025 | 67,28 | 67,46 | 66,93 | 67,36 | 0,27% | 2.100,00 |
| 23.10.2025 | 66,63 | 67,24 | 66,63 | 67,18 | 0,94% | 2.052,00 |
| 22.10.2025 | 66,15 | 66,88 | 66,12 | 66,56 | 0,48% | - |
| 21.10.2025 | 66,15 | 66,39 | 66,01 | 66,24 | 0,18% | 240,00 |
| 20.10.2025 | 65,81 | 66,17 | 65,62 | 66,12 | 0,58% | 260,00 |
| 17.10.2025 | 65,60 | 65,77 | 64,70 | 65,74 | -0,27% | 353,00 |
| 16.10.2025 | 65,93 | 66,29 | 65,76 | 65,92 | 0,01% | 20.144,00 |
| 15.10.2025 | 66,39 | 66,41 | 65,63 | 65,91 | -0,38% | 74.837,00 |
| 14.10.2025 | 66,10 | 66,31 | 65,53 | 66,16 | -0,49% | 1.950,00 |
| 13.10.2025 | 66,07 | 66,50 | 65,93 | 66,49 | 1,36% | 1.560,00 |
| 10.10.2025 | 66,79 | 66,86 | 65,54 | 65,59 | -1,77% | 4.136,00 |
| 09.10.2025 | 66,70 | 67,05 | 66,62 | 66,78 | 0,18% | 13.698,00 |
| 08.10.2025 | 66,65 | 66,80 | 66,56 | 66,66 | 0,18% | - |
| 07.10.2025 | 66,69 | 66,88 | 66,45 | 66,54 | -0,23% | 1.980,00 |
| 06.10.2025 | 66,70 | 66,85 | 66,31 | 66,69 | -0,01% | 34.310,00 |
| 03.10.2025 | 66,29 | 66,80 | 66,26 | 66,70 | 0,66% | - |
| 02.10.2025 | 66,30 | 66,48 | 65,93 | 66,26 | 0,08% | 330,00 |
| 01.10.2025 | 65,63 | 66,22 | 65,39 | 66,20 | 0,63% | 562,00 |
| 30.09.2025 | 65,29 | 65,79 | 65,02 | 65,79 | 0,84% | 78.905,00 |
| 29.09.2025 | 65,26 | 65,49 | 65,03 | 65,24 | 0,19% | 15.036,00 |
| 26.09.2025 | 64,87 | 65,14 | 64,61 | 65,12 | 0,41% | 1.034,00 |
| 25.09.2025 | 65,38 | 65,41 | 64,64 | 64,85 | -0,70% | 4.705,00 |
| 24.09.2025 | 65,64 | 65,68 | 65,26 | 65,31 | -0,36% | 11.051,00 |
| 23.09.2025 | 65,46 | 65,99 | 65,46 | 65,54 | 0,02% | 4.000,00 |
| 22.09.2025 | 65,45 | 65,56 | 65,11 | 65,53 | -0,06% | 1.320,00 |
| 19.09.2025 | 65,70 | 65,89 | 65,36 | 65,57 | -0,38% | 3.120,00 |
| 18.09.2025 | 65,48 | 65,94 | 65,48 | 65,82 | 0,66% | - |
| 17.09.2025 | 65,37 | 65,63 | 65,23 | 65,39 | 0,00% | 8.046,00 |
| 16.09.2025 | 65,95 | 66,04 | 65,27 | 65,39 | -0,86% | 3.848,00 |
| 15.09.2025 | 65,67 | 66,30 | 65,66 | 65,96 | 0,57% | 67.257,00 |
| 12.09.2025 | 65,60 | 65,88 | 65,29 | 65,58 | -0,05% | 6.760,00 |
| 11.09.2025 | 65,18 | 65,73 | 65,16 | 65,61 | 0,61% | - |
| 10.09.2025 | 65,57 | 65,73 | 65,10 | 65,21 | -0,39% | 13.995,00 |
| 09.09.2025 | 65,28 | 65,66 | 65,26 | 65,47 | 0,19% | 752,00 |
| 08.09.2025 | 65,00 | 65,47 | 64,98 | 65,34 | 0,60% | 951,00 |
| 05.09.2025 | 64,88 | 65,27 | 64,71 | 64,95 | 0,20% | 700,00 |
| 04.09.2025 | 64,36 | 64,84 | 64,26 | 64,82 | 0,68% | 805,00 |
| 03.09.2025 | 64,27 | 64,73 | 64,12 | 64,39 | -0,05% | 3.080,00 |
| 02.09.2025 | 65,57 | 65,71 | 64,08 | 64,42 | -2,04% | 36,00 |
| 01.09.2025 | 65,61 | 65,79 | 65,46 | 65,76 | 0,36% | 20.237,00 |
| 29.08.2025 | 65,61 | 66,10 | 65,46 | 65,52 | -0,62% | 5.488,00 |
| 28.08.2025 | 65,94 | 66,33 | 65,82 | 65,93 | -0,09% | 362,00 |
| 27.08.2025 | 66,16 | 66,37 | 65,86 | 65,99 | -0,09% | 210,00 |
| 26.08.2025 | 66,05 | 66,05 | 66,05 | 66,05 | -0,99% | - |
| 25.08.2025 | 66,67 | 66,92 | 66,62 | 66,71 | -0,28% | - |
| 22.08.2025 | 66,03 | 66,95 | 66,00 | 66,90 | 1,19% | 4.700,00 |
| 21.08.2025 | 65,88 | 66,17 | 65,88 | 66,11 | -0,11% | 340,00 |
| 20.08.2025 | 66,06 | 66,18 | 65,88 | 66,18 | 0,15% | 42,00 |
| 19.08.2025 | 65,77 | 66,26 | 65,77 | 66,08 | 0,38% | - |
| 18.08.2025 | 65,95 | 66,25 | 65,62 | 65,83 | -0,29% | 400,00 |
| 15.08.2025 | 66,02 | 66,02 | 66,02 | 66,02 | -0,08% | - |
| 14.08.2025 | 65,67 | 66,07 | 65,67 | 66,07 | 0,30% | - |
| 13.08.2025 | 66,05 | 66,11 | 65,70 | 65,87 | -0,11% | - |
| 12.08.2025 | 66,01 | 66,07 | 65,60 | 65,94 | 0,26% | 632,00 |
| 11.08.2025 | 65,77 | 65,77 | 65,77 | 65,77 | -0,35% | - |
| 08.08.2025 | 65,96 | 66,07 | 65,82 | 66,00 | 0,20% | 258,00 |
| 07.08.2025 | 65,36 | 65,96 | 65,35 | 65,87 | 0,93% | 371,00 |
| 06.08.2025 | 65,50 | 65,78 | 65,23 | 65,26 | -0,24% | 31,00 |
| 05.08.2025 | 65,39 | 65,67 | 65,30 | 65,42 | 0,26% | 284,00 |
| 04.08.2025 | 64,94 | 65,25 | 64,79 | 65,25 | 0,94% | 932,00 |
| 01.08.2025 | 65,41 | 65,52 | 64,33 | 64,64 | -1,72% | 1.637,00 |
| 31.07.2025 | 65,88 | 66,26 | 65,74 | 65,77 | -0,18% | 1.518,00 |
| 30.07.2025 | 66,17 | 66,20 | 65,79 | 65,89 | -0,42% | 3.310,00 |
| 29.07.2025 | 66,16 | 66,40 | 66,11 | 66,17 | -0,09% | - |
| 28.07.2025 | 66,85 | 66,93 | 66,15 | 66,23 | -0,33% | 150,00 |
| 25.07.2025 | 66,40 | 66,46 | 66,08 | 66,45 | 0,14% | 1.084,00 |
| 24.07.2025 | 66,92 | 66,92 | 66,36 | 66,36 | -0,81% | 164,00 |
| 23.07.2025 | 66,36 | 66,90 | 66,27 | 66,90 | 1,44% | - |
| 22.07.2025 | 65,90 | 66,00 | 65,63 | 65,95 | -0,03% | 105,00 |
| 21.07.2025 | 65,88 | 66,50 | 65,88 | 65,97 | 0,00% | 485,00 |
| 18.07.2025 | 66,19 | 66,31 | 65,92 | 65,97 | -0,06% | 100,00 |