61,075€
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 | 60,74 | 61,23 | 60,47 | 61,11 | 0,07% | 22.279,00 |
| 27.02.2025 | 61,64 | 61,70 | 61,04 | 61,07 | -0,56% | 6.949,00 |
| 26.02.2025 | 61,79 | 62,02 | 61,17 | 61,41 | -0,15% | 9.354,00 |
| 25.02.2025 | 61,20 | 61,75 | 60,97 | 61,51 | 0,66% | 3.349,00 |
| 24.02.2025 | 61,64 | 61,96 | 61,09 | 61,10 | -0,16% | 4.501,00 |
| 21.02.2025 | 61,23 | 61,93 | 61,07 | 61,20 | -0,20% | 6.210,00 |
| 20.02.2025 | 61,56 | 61,82 | 61,14 | 61,33 | -0,19% | 7.621,00 |
| 19.02.2025 | 62,05 | 62,31 | 61,33 | 61,44 | -0,98% | 3.633,00 |
| 18.02.2025 | 62,18 | 62,33 | 61,84 | 62,05 | -0,31% | 6.295,00 |
| 17.02.2025 | 61,95 | 62,32 | 61,80 | 62,24 | 0,79% | 4.752,00 |
| 14.02.2025 | 61,51 | 62,11 | 61,51 | 61,75 | 0,55% | 4.628,00 |
| 13.02.2025 | 61,72 | 61,89 | 61,20 | 61,41 | -0,28% | 4.562,00 |
| 12.02.2025 | 61,45 | 61,69 | 60,96 | 61,58 | 0,20% | 4.099,00 |
| 11.02.2025 | 61,32 | 61,61 | 61,13 | 61,46 | 0,08% | 6.679,00 |
| 10.02.2025 | 60,97 | 61,53 | 60,85 | 61,41 | 1,13% | 4.239,00 |
| 07.02.2025 | 61,07 | 61,34 | 60,71 | 60,73 | -0,46% | 4.124,00 |
| 06.02.2025 | 60,66 | 61,21 | 60,61 | 61,01 | 0,44% | 3.118,00 |
| 05.02.2025 | 60,07 | 60,80 | 60,02 | 60,74 | 0,80% | 8.715,00 |
| 04.02.2025 | 60,13 | 60,36 | 59,77 | 60,26 | 0,35% | 4.155,00 |
| 03.02.2025 | 59,71 | 60,28 | 59,56 | 60,05 | -0,63% | 8.754,00 |
| 31.01.2025 | 60,63 | 60,95 | 60,36 | 60,43 | -0,31% | 3.774,00 |
| 30.01.2025 | 59,98 | 60,90 | 59,95 | 60,62 | 1,03% | 2.986,00 |
| 29.01.2025 | 60,33 | 60,33 | 59,81 | 60,00 | 0,22% | 4.063,00 |
| 28.01.2025 | 59,33 | 59,92 | 59,26 | 59,87 | 0,54% | 3.070,00 |
| 27.01.2025 | 58,80 | 59,59 | 58,54 | 59,55 | 0,38% | 4.298,00 |
| 24.01.2025 | 59,66 | 59,77 | 59,22 | 59,32 | -0,44% | 2.478,00 |
| 23.01.2025 | 59,19 | 59,60 | 59,16 | 59,59 | 0,72% | 5.038,00 |
| 22.01.2025 | 59,32 | 59,69 | 59,09 | 59,16 | -0,30% | 2.748,00 |
| 21.01.2025 | 58,70 | 59,37 | 58,58 | 59,34 | 0,77% | 5.635,00 |
| 20.01.2025 | 58,99 | 59,07 | 58,40 | 58,89 | 0,09% | 7.873,00 |
| 17.01.2025 | 58,49 | 58,95 | 58,37 | 58,83 | 0,68% | 3.175,00 |
| 16.01.2025 | 58,33 | 58,66 | 58,16 | 58,43 | 0,72% | 2.577,00 |
| 15.01.2025 | 56,85 | 58,22 | 56,85 | 58,01 | 1,89% | 5.531,00 |
| 14.01.2025 | 57,14 | 57,34 | 56,72 | 56,94 | -0,53% | 6.097,00 |
| 13.01.2025 | 57,22 | 57,31 | 56,82 | 57,24 | -0,50% | 8.123,00 |
| 10.01.2025 | 57,83 | 57,97 | 57,35 | 57,53 | -0,73% | 3.313,00 |
| 09.01.2025 | 57,80 | 58,00 | 57,42 | 57,95 | 0,12% | 4.803,00 |
| 08.01.2025 | 58,29 | 58,72 | 57,53 | 57,88 | -0,91% | 3.439,00 |
| 07.01.2025 | 58,52 | 59,02 | 58,30 | 58,41 | -0,54% | 3.242,00 |
| 06.01.2025 | 58,89 | 59,29 | 58,54 | 58,73 | 0,10% | 5.342,00 |
| 03.01.2025 | 58,70 | 58,86 | 58,45 | 58,67 | 0,15% | 4.979,00 |
| 02.01.2025 | 58,03 | 58,95 | 57,96 | 58,58 | 1,17% | 8.082,00 |
| 30.12.2024 | 58,03 | 58,12 | 57,83 | 57,90 | -0,46% | 11.951,00 |
| 27.12.2024 | 57,79 | 58,27 | 57,53 | 58,17 | 0,41% | 7.860,00 |
| 23.12.2024 | 57,65 | 57,99 | 57,35 | 57,94 | 0,77% | 7.402,00 |
| 20.12.2024 | 57,21 | 57,87 | 56,96 | 57,49 | -0,17% | 6.581,00 |
| 19.12.2024 | 57,99 | 58,23 | 57,48 | 57,59 | -0,27% | 3.674,00 |
| 18.12.2024 | 58,39 | 58,67 | 57,65 | 57,75 | -1,09% | 3.952,00 |
| 17.12.2024 | 58,65 | 58,88 | 58,34 | 58,38 | -0,88% | 2.426,00 |
| 16.12.2024 | 59,27 | 59,27 | 58,67 | 58,90 | -0,58% | 11.140,00 |
| 13.12.2024 | 59,59 | 59,70 | 59,12 | 59,25 | -0,39% | 4.509,00 |
| 12.12.2024 | 59,87 | 59,98 | 59,35 | 59,48 | -0,75% | 2.814,00 |
| 11.12.2024 | 59,58 | 59,95 | 59,38 | 59,93 | 0,68% | 5.149,00 |
| 10.12.2024 | 59,39 | 59,74 | 59,37 | 59,52 | 0,05% | 7.014,00 |
| 09.12.2024 | 59,47 | 59,90 | 59,35 | 59,49 | -0,08% | 14.701,00 |
| 06.12.2024 | 59,22 | 59,74 | 59,10 | 59,54 | 0,43% | 3.156,00 |
| 05.12.2024 | 59,26 | 59,63 | 59,13 | 59,28 | 0,01% | 4.907,00 |
| 04.12.2024 | 58,76 | 59,47 | 58,58 | 59,28 | 0,86% | 3.658,00 |
| 03.12.2024 | 58,81 | 58,98 | 58,58 | 58,77 | -0,07% | 1.544,00 |
| 02.12.2024 | 58,49 | 58,88 | 58,24 | 58,81 | 0,62% | 5.714,00 |
| 29.11.2024 | 58,35 | 58,74 | 58,22 | 58,45 | -0,07% | 3.831,00 |
| 28.11.2024 | 58,28 | 58,61 | 58,16 | 58,49 | 0,49% | 3.482,00 |
| 27.11.2024 | 57,65 | 58,27 | 57,51 | 58,20 | 0,69% | 2.658,00 |
| 26.11.2024 | 58,24 | 58,43 | 57,64 | 57,80 | -0,87% | 3.367,00 |
| 25.11.2024 | 58,40 | 58,62 | 58,06 | 58,31 | 0,22% | 7.285,00 |
| 22.11.2024 | 57,42 | 58,35 | 57,30 | 58,18 | 1,17% | 5.586,00 |
| 21.11.2024 | 57,43 | 57,52 | 56,83 | 57,51 | 0,10% | 2.352,00 |
| 20.11.2024 | 57,82 | 57,94 | 57,09 | 57,45 | -0,03% | 5.543,00 |
| 19.11.2024 | 57,83 | 58,04 | 56,88 | 57,47 | -0,20% | 4.758,00 |
| 18.11.2024 | 58,14 | 58,16 | 57,46 | 57,58 | -0,72% | 3.534,00 |
| 15.11.2024 | 57,86 | 58,28 | 57,62 | 58,00 | -0,05% | 4.826,00 |
| 14.11.2024 | 57,69 | 58,31 | 57,65 | 58,03 | 0,28% | 2.710,00 |
| 13.11.2024 | 57,69 | 58,07 | 57,41 | 57,87 | 0,09% | 5.918,00 |
| 12.11.2024 | 58,29 | 58,62 | 57,54 | 57,82 | -1,81% | 5.226,00 |
| 11.11.2024 | 58,76 | 59,31 | 58,66 | 58,88 | 0,49% | 7.503,00 |
| 08.11.2024 | 58,84 | 58,95 | 58,26 | 58,60 | -0,69% | 2.833,00 |
| 07.11.2024 | 58,13 | 59,06 | 57,58 | 59,00 | 1,78% | 5.579,00 |
| 06.11.2024 | 58,06 | 59,14 | 57,35 | 57,97 | -0,13% | 4.008,00 |
| 05.11.2024 | 58,23 | 58,28 | 57,53 | 58,05 | 0,25% | 8.583,00 |
| 04.11.2024 | 58,26 | 58,41 | 57,83 | 57,90 | -0,27% | 3.331,00 |
| 01.11.2024 | 57,86 | 58,36 | 57,74 | 58,06 | 0,21% | 4.992,00 |
| 31.10.2024 | 58,46 | 58,54 | 57,58 | 57,94 | -1,17% | 2.622,00 |
| 30.10.2024 | 59,10 | 59,30 | 58,57 | 58,62 | -0,95% | 3.098,00 |
| 29.10.2024 | 59,72 | 60,02 | 59,04 | 59,19 | -0,74% | 2.133,00 |
| 28.10.2024 | 59,43 | 59,82 | 59,16 | 59,63 | 0,79% | 8.558,00 |
| 25.10.2024 | 59,15 | 59,47 | 59,03 | 59,16 | -0,29% | 1.925,00 |
| 24.10.2024 | 59,33 | 59,86 | 59,19 | 59,33 | 0,14% | 2.942,00 |
| 23.10.2024 | 59,72 | 59,83 | 58,92 | 59,24 | -0,81% | 4.029,00 |
| 22.10.2024 | 59,85 | 59,85 | 59,11 | 59,73 | -0,05% | 3.356,00 |
| 21.10.2024 | 60,12 | 60,44 | 59,60 | 59,76 | -0,81% | 5.515,00 |
| 18.10.2024 | 59,98 | 60,55 | 59,84 | 60,25 | 0,29% | 5.276,00 |
| 17.10.2024 | 60,12 | 60,37 | 59,81 | 60,07 | 0,13% | 4.757,00 |
| 16.10.2024 | 59,52 | 60,12 | 59,31 | 59,99 | 0,74% | 3.195,00 |
| 15.10.2024 | 59,75 | 60,15 | 59,43 | 59,55 | -0,44% | 5.894,00 |
| 14.10.2024 | 59,85 | 59,97 | 59,34 | 59,82 | 0,10% | 6.075,00 |
| 11.10.2024 | 59,29 | 59,93 | 59,28 | 59,76 | 0,48% | 4.551,00 |
| 10.10.2024 | 59,59 | 59,79 | 59,18 | 59,47 | -0,56% | 2.403,00 |
| 09.10.2024 | 59,21 | 59,90 | 59,00 | 59,81 | 0,80% | 3.918,00 |
| 08.10.2024 | 59,07 | 59,43 | 58,93 | 59,33 | -0,18% | 1.751,00 |
| 07.10.2024 | 60,14 | 60,26 | 59,17 | 59,44 | -1,26% | 5.973,00 |