74,420€
-0,47%
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 |
|---|---|---|---|---|---|---|
| 20.08.2026 | 74,72 | 74,91 | 74,30 | 74,42 | -0,47% | 5.368,00 |
| 19.08.2026 | 74,78 | 75,03 | 74,59 | 74,77 | -0,25% | - |
| 18.08.2026 | 75,44 | 75,69 | 74,80 | 74,96 | -0,84% | 3.999,00 |
| 17.08.2026 | 76,33 | 76,36 | 75,54 | 75,60 | -0,64% | 4.750,00 |
| 14.08.2026 | 76,13 | 76,42 | 75,99 | 76,09 | -0,05% | 789,00 |
| 13.08.2026 | 76,00 | 76,23 | 75,85 | 76,12 | 0,38% | 210,00 |
| 12.08.2026 | 75,55 | 76,23 | 75,45 | 75,83 | 0,57% | 7.000,00 |
| 11.08.2026 | 75,44 | 75,79 | 75,21 | 75,40 | 0,00% | 7.089,00 |
| 10.08.2026 | 75,79 | 75,90 | 75,34 | 75,40 | -0,63% | 1.661,00 |
| 07.08.2026 | 75,49 | 76,01 | 75,42 | 75,88 | 0,54% | 9.180,00 |
| 06.08.2026 | 75,52 | 75,79 | 75,43 | 75,48 | 0,07% | 6.930,00 |
| 05.08.2026 | 75,62 | 75,72 | 75,34 | 75,43 | -0,13% | - |
| 04.08.2026 | 74,96 | 75,55 | 74,77 | 75,52 | 1,00% | 1.885,00 |
| 03.08.2026 | 74,62 | 74,82 | 74,24 | 74,77 | 0,79% | 42,00 |
| 31.07.2026 | 74,87 | 74,94 | 73,92 | 74,19 | -0,55% | 58,00 |
| 30.07.2026 | 73,60 | 74,62 | 73,34 | 74,60 | 1,54% | - |
| 29.07.2026 | 73,80 | 74,20 | 73,46 | 73,47 | -0,67% | - |
| 28.07.2026 | 73,48 | 74,09 | 73,46 | 73,96 | 0,30% | 228,00 |
| 27.07.2026 | 74,04 | 74,28 | 73,46 | 73,74 | 0,54% | 2.700,00 |
| 24.07.2026 | 72,90 | 73,64 | 72,71 | 73,35 | 0,76% | - |
| 23.07.2026 | 73,66 | 73,70 | 72,77 | 72,79 | -1,27% | - |
| 22.07.2026 | 73,47 | 74,06 | 73,01 | 73,73 | 0,33% | 483,00 |
| 21.07.2026 | 72,96 | 73,52 | 72,79 | 73,48 | 1,27% | - |
| 20.07.2026 | 73,02 | 73,56 | 72,43 | 72,56 | -0,87% | 117,00 |
| 17.07.2026 | 72,97 | 73,35 | 72,85 | 73,20 | -0,16% | 1.329,00 |
| 16.07.2026 | 73,37 | 73,63 | 72,92 | 73,32 | 0,05% | 4.393,00 |
| 15.07.2026 | 72,98 | 73,35 | 72,52 | 73,29 | 0,86% | - |
| 14.07.2026 | 72,38 | 72,96 | 72,14 | 72,66 | 0,31% | - |
| 13.07.2026 | 71,91 | 72,75 | 71,90 | 72,44 | -0,30% | - |
| 10.07.2026 | 72,23 | 72,71 | 72,13 | 72,66 | 0,40% | 204,00 |
| 09.07.2026 | 72,48 | 72,51 | 71,84 | 72,37 | 0,35% | 182,00 |
| 08.07.2026 | 72,87 | 72,89 | 71,49 | 72,12 | -1,14% | 731,00 |
| 07.07.2026 | 73,59 | 73,92 | 72,83 | 72,95 | -1,22% | 63,00 |
| 06.07.2026 | 73,80 | 74,11 | 73,58 | 73,85 | -0,01% | 8.683,00 |
| 03.07.2026 | 73,23 | 73,94 | 73,16 | 73,86 | 1,22% | 3.028,00 |
| 02.07.2026 | 72,11 | 73,28 | 71,93 | 72,97 | 1,04% | 3.879,00 |
| 01.07.2026 | 71,77 | 72,33 | 71,46 | 72,22 | 0,55% | 13.136,00 |
| 30.06.2026 | 71,86 | 72,06 | 71,51 | 71,83 | 0,25% | 30.094,00 |
| 29.06.2026 | 71,95 | 71,97 | 71,31 | 71,65 | 0,09% | 2.063,00 |
| 26.06.2026 | 71,73 | 72,14 | 71,08 | 71,58 | -0,88% | 1.067,00 |
| 25.06.2026 | 72,13 | 72,66 | 72,01 | 72,22 | 0,25% | - |
| 24.06.2026 | 72,11 | 72,25 | 71,65 | 72,04 | 0,01% | 10.719,00 |
| 23.06.2026 | 72,06 | 72,36 | 71,54 | 72,03 | -0,84% | 3.090,00 |
| 22.06.2026 | 72,43 | 72,80 | 72,16 | 72,64 | 0,45% | 3.108,00 |
| 19.06.2026 | 72,39 | 72,83 | 72,28 | 72,31 | -0,69% | 2.614,00 |
| 18.06.2026 | 72,89 | 73,23 | 72,20 | 72,81 | 0,21% | 213,00 |
| 17.06.2026 | 73,05 | 73,31 | 72,61 | 72,66 | -0,40% | - |
| 16.06.2026 | 73,40 | 73,65 | 72,90 | 72,95 | -0,57% | 14.946,00 |
| 15.06.2026 | 74,26 | 74,40 | 73,29 | 73,37 | 0,39% | 1.043,00 |
| 12.06.2026 | 72,58 | 73,18 | 72,38 | 73,09 | 0,41% | 18.826,00 |
| 11.06.2026 | 71,41 | 72,86 | 71,21 | 72,79 | 2,13% | 16.016,00 |
| 10.06.2026 | 71,79 | 72,04 | 70,89 | 71,28 | -0,96% | 1.120,00 |
| 09.06.2026 | 72,07 | 72,76 | 71,07 | 71,97 | -0,07% | 588,00 |
| 08.06.2026 | 71,58 | 72,48 | 71,49 | 72,02 | 0,16% | 21.224,00 |
| 05.06.2026 | 72,92 | 73,42 | 71,71 | 71,90 | -1,85% | - |
| 04.06.2026 | 72,46 | 73,31 | 72,45 | 73,26 | 0,99% | 559,00 |
| 03.06.2026 | 72,95 | 73,08 | 72,49 | 72,54 | -0,79% | 10.203,00 |
| 02.06.2026 | 73,17 | 73,73 | 72,94 | 73,12 | 0,05% | 680,00 |
| 01.06.2026 | 73,84 | 73,91 | 72,71 | 73,08 | -0,85% | 3.657,00 |
| 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 |