73,640€
0,07%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 73,85 | 74,18 | 73,62 | 73,71 | 0,11% | 14.760,00 |
| 28.05.2026 | 73,32 | 73,87 | 73,23 | 73,63 | -0,18% | 13.531,00 |
| 27.05.2026 | 74,02 | 74,26 | 73,50 | 73,76 | -0,22% | - |
| 26.05.2026 | 74,16 | 74,22 | 73,70 | 73,92 | -0,81% | 450,00 |
| 25.05.2026 | 74,00 | 74,63 | 73,86 | 74,52 | 1,92% | 2.691,00 |
| 22.05.2026 | 73,24 | 73,44 | 72,85 | 73,11 | -0,18% | 2.613,00 |
| 21.05.2026 | 72,50 | 73,48 | 72,36 | 73,24 | 0,66% | 399,00 |
| 20.05.2026 | 71,23 | 73,11 | 71,23 | 72,76 | 1,86% | - |
| 19.05.2026 | 71,57 | 72,43 | 71,38 | 71,43 | -0,56% | - |
| 18.05.2026 | 70,37 | 71,88 | 70,32 | 71,83 | 1,18% | - |
| 15.05.2026 | 71,15 | 71,68 | 70,84 | 70,99 | -1,40% | 7.668,00 |
| 14.05.2026 | 71,84 | 72,31 | 71,75 | 72,00 | 0,33% | 2.080,00 |
| 13.05.2026 | 71,47 | 71,83 | 70,94 | 71,76 | 0,70% | 6.504,00 |
| 12.05.2026 | 71,61 | 71,64 | 70,85 | 71,26 | -1,01% | 141,00 |
| 11.05.2026 | 71,95 | 72,13 | 71,78 | 71,99 | -0,36% | 18,00 |
| 08.05.2026 | 71,88 | 72,29 | 71,76 | 72,25 | 0,75% | - |
| 07.05.2026 | 72,76 | 73,07 | 71,58 | 71,71 | -1,46% | 110,00 |
| 06.05.2026 | 72,08 | 73,05 | 71,87 | 72,78 | 1,88% | 3.337,00 |
| 05.05.2026 | 70,66 | 71,54 | 70,52 | 71,43 | 1,24% | 21.225,00 |
| 04.05.2026 | 71,23 | 71,44 | 70,22 | 70,56 | -0,68% | 4.010,00 |
| 30.04.2026 | 69,36 | 71,20 | 69,20 | 71,04 | 1,72% | 666,00 |
| 29.04.2026 | 70,54 | 70,65 | 69,66 | 69,84 | -0,72% | 5.598,00 |
| 28.04.2026 | 70,81 | 70,93 | 70,12 | 70,35 | -0,74% | 1.763,00 |
| 27.04.2026 | 70,80 | 71,32 | 70,71 | 70,87 | -0,16% | 1.942,00 |
| 24.04.2026 | 70,93 | 71,30 | 70,59 | 70,99 | -0,04% | - |
| 23.04.2026 | 71,12 | 71,60 | 70,38 | 71,01 | -0,80% | 4.826,00 |
| 22.04.2026 | 71,85 | 72,14 | 71,48 | 71,59 | 0,43% | - |
| 21.04.2026 | 72,24 | 72,41 | 71,20 | 71,28 | -1,08% | - |
| 20.04.2026 | 71,95 | 72,22 | 71,87 | 72,06 | -0,65% | 1.450,00 |
| 17.04.2026 | 71,39 | 72,86 | 71,23 | 72,53 | 1,75% | 2.925,00 |
| 16.04.2026 | 71,10 | 71,79 | 71,04 | 71,29 | 0,45% | 41.144,00 |
| 15.04.2026 | 70,84 | 71,27 | 70,79 | 70,97 | 0,06% | 2.414,00 |
| 14.04.2026 | 70,06 | 71,14 | 70,06 | 70,92 | 0,90% | 980,00 |
| 13.04.2026 | 69,18 | 70,29 | 69,18 | 70,29 | 0,57% | 26.705,00 |
| 10.04.2026 | 69,68 | 70,56 | 69,55 | 69,89 | 0,19% | 6.370,00 |
| 09.04.2026 | 69,61 | 69,91 | 69,16 | 69,76 | -0,09% | 9.600,00 |
| 08.04.2026 | 70,11 | 70,47 | 69,42 | 69,82 | 3,26% | 750,00 |
| 07.04.2026 | 67,52 | 68,26 | 66,72 | 67,61 | -0,12% | 6.209,00 |
| 02.04.2026 | 66,35 | 67,70 | 66,35 | 67,69 | -0,18% | 51,00 |
| 01.04.2026 | 67,02 | 67,95 | 66,90 | 67,82 | 1,60% | 65.000,00 |
| 31.03.2026 | 65,66 | 66,77 | 65,34 | 66,75 | 2,37% | 7.940,00 |
| 30.03.2026 | 64,67 | 65,65 | 64,65 | 65,21 | 0,75% | 42,00 |
| 27.03.2026 | 66,09 | 66,15 | 64,67 | 64,72 | -1,82% | 1.280,00 |
| 26.03.2026 | 66,02 | 66,42 | 65,58 | 65,92 | -0,75% | 2.860,00 |
| 25.03.2026 | 66,01 | 66,77 | 65,85 | 66,42 | 0,83% | 11.440,00 |
| 24.03.2026 | 65,25 | 66,09 | 64,79 | 65,87 | 0,16% | 3.769,00 |
| 23.03.2026 | 63,97 | 66,42 | 62,91 | 65,77 | 1,95% | 6.357,00 |
| 20.03.2026 | 66,27 | 66,69 | 64,18 | 64,51 | -2,76% | 8.124,00 |
| 19.03.2026 | 66,78 | 66,96 | 65,73 | 66,34 | -0,89% | 13.156,00 |
| 18.03.2026 | 67,99 | 68,65 | 66,89 | 66,93 | -0,83% | 2.585,00 |
| 17.03.2026 | 67,08 | 67,94 | 66,99 | 67,49 | 0,15% | 8.670,00 |
| 16.03.2026 | 67,52 | 67,52 | 66,75 | 67,39 | 0,68% | 33,00 |
| 13.03.2026 | 67,79 | 67,98 | 66,94 | 66,94 | -1,38% | 4.856,00 |
| 12.03.2026 | 67,90 | 68,44 | 67,69 | 67,87 | -0,71% | 1.880,00 |
| 11.03.2026 | 68,72 | 68,75 | 67,93 | 68,36 | -0,38% | - |
| 10.03.2026 | 68,22 | 69,35 | 68,07 | 68,62 | 0,31% | 9.774,00 |
| 09.03.2026 | 67,28 | 68,67 | 66,78 | 68,40 | -0,93% | 7.300,00 |
| 06.03.2026 | 69,48 | 69,81 | 68,26 | 69,05 | -0,10% | 5.597,00 |
| 05.03.2026 | 69,56 | 70,36 | 68,70 | 69,12 | -1,35% | 3.900,00 |
| 04.03.2026 | 68,72 | 70,12 | 68,55 | 70,06 | 1,13% | 4.080,00 |
| 03.03.2026 | 70,38 | 70,43 | 68,29 | 69,28 | -2,57% | 3.641,00 |
| 02.03.2026 | 70,63 | 71,33 | 70,28 | 71,10 | -0,80% | 3.540,00 |
| 27.02.2026 | 71,91 | 72,31 | 71,61 | 71,67 | -0,41% | 420,00 |
| 26.02.2026 | 71,48 | 71,99 | 71,36 | 71,97 | 0,34% | 616,00 |
| 25.02.2026 | 71,42 | 71,74 | 71,31 | 71,72 | 0,42% | 5.290,00 |
| 24.02.2026 | 71,07 | 71,70 | 70,82 | 71,42 | 0,49% | 9.400,00 |
| 23.02.2026 | 71,55 | 71,74 | 70,86 | 71,07 | -1,11% | 2.730,00 |
| 20.02.2026 | 71,34 | 72,05 | 71,26 | 71,87 | 0,72% | 2.465,00 |
| 19.02.2026 | 71,58 | 71,61 | 71,07 | 71,35 | -0,28% | 1.643,00 |
| 18.02.2026 | 71,12 | 71,69 | 71,00 | 71,55 | 0,65% | 272,00 |
| 17.02.2026 | 70,66 | 71,15 | 70,32 | 71,09 | 0,34% | 1.431,00 |
| 16.02.2026 | 70,96 | 71,22 | 70,77 | 70,85 | 0,06% | 378,00 |
| 13.02.2026 | 70,79 | 71,33 | 70,36 | 70,81 | -0,17% | 86.806,00 |
| 12.02.2026 | 71,67 | 71,85 | 70,64 | 70,93 | -0,91% | 98,00 |
| 11.02.2026 | 71,86 | 71,87 | 71,17 | 71,58 | -0,42% | 630,00 |
| 10.02.2026 | 71,39 | 71,96 | 71,39 | 71,88 | 0,49% | 1.379,00 |
| 09.02.2026 | 71,10 | 71,56 | 70,92 | 71,53 | 0,63% | 920,00 |
| 06.02.2026 | 70,28 | 71,10 | 69,87 | 71,09 | 1,30% | 7.684,00 |
| 05.02.2026 | 71,02 | 71,03 | 69,98 | 70,17 | -1,06% | 909,00 |
| 04.02.2026 | 70,80 | 71,48 | 70,70 | 70,92 | 0,49% | 6.600,00 |
| 03.02.2026 | 71,09 | 71,38 | 70,28 | 70,58 | -0,47% | 975,00 |
| 02.02.2026 | 69,89 | 70,93 | 69,81 | 70,91 | 0,50% | 13.500,00 |
| 30.01.2026 | 70,62 | 70,76 | 70,24 | 70,56 | -0,42% | 92.660,00 |
| 29.01.2026 | 71,00 | 71,21 | 70,43 | 70,86 | -0,09% | 14.170,00 |
| 28.01.2026 | 71,00 | 71,04 | 70,62 | 70,93 | 0,18% | 10.600,00 |
| 27.01.2026 | 70,80 | 70,91 | 70,57 | 70,80 | 0,20% | 2.000,00 |
| 26.01.2026 | 70,69 | 70,78 | 70,38 | 70,66 | -0,10% | - |
| 23.01.2026 | 70,53 | 70,78 | 70,42 | 70,73 | 0,23% | 2.600,00 |
| 22.01.2026 | 70,00 | 70,77 | 69,87 | 70,57 | 0,80% | 4.864,00 |
| 21.01.2026 | 69,05 | 70,12 | 68,69 | 70,01 | 1,67% | 1.808,00 |
| 20.01.2026 | 69,50 | 69,51 | 68,66 | 68,86 | -1,23% | 1.394,00 |
| 19.01.2026 | 69,95 | 69,97 | 69,37 | 69,71 | -1,43% | 19.500,00 |
| 16.01.2026 | 70,52 | 70,75 | 70,44 | 70,72 | 0,34% | - |
| 15.01.2026 | 70,17 | 70,71 | 70,07 | 70,48 | 0,64% | 59.304,00 |
| 14.01.2026 | 69,83 | 70,05 | 69,53 | 70,04 | 0,44% | 4.920,00 |
| 13.01.2026 | 70,16 | 70,18 | 69,57 | 69,73 | -0,58% | 1.766,00 |
| 12.01.2026 | 70,09 | 70,13 | 69,84 | 70,13 | -0,09% | 406,00 |
| 09.01.2026 | 69,81 | 70,20 | 69,71 | 70,19 | 0,57% | 1.995,00 |
| 08.01.2026 | 69,56 | 69,80 | 69,29 | 69,79 | 0,25% | 5.149,00 |
| 07.01.2026 | 69,23 | 69,75 | 69,23 | 69,62 | 0,45% | 3.395,00 |