64,730€
-1,65%
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 |
|---|---|---|---|---|---|---|
| 01.08.2025 | 65,57 | 65,63 | 64,38 | 64,77 | -1,59% | 11.260,00 |
| 31.07.2025 | 66,05 | 66,30 | 65,72 | 65,82 | -0,20% | 4.457,00 |
| 30.07.2025 | 66,18 | 66,23 | 65,79 | 65,95 | -0,35% | 5.803,00 |
| 29.07.2025 | 66,38 | 66,44 | 66,11 | 66,18 | -0,13% | 4.642,00 |
| 28.07.2025 | 66,86 | 66,98 | 66,16 | 66,26 | -0,31% | 3.565,00 |
| 25.07.2025 | 66,43 | 66,47 | 66,03 | 66,47 | 0,06% | 5.436,00 |
| 24.07.2025 | 66,93 | 67,00 | 66,43 | 66,43 | -0,75% | 4.652,00 |
| 23.07.2025 | 66,37 | 66,95 | 66,27 | 66,93 | 1,46% | 5.849,00 |
| 22.07.2025 | 65,97 | 66,06 | 65,60 | 65,97 | -0,02% | 2.980,00 |
| 21.07.2025 | 65,95 | 66,57 | 65,94 | 65,99 | 0,02% | 5.061,00 |
| 18.07.2025 | 66,22 | 66,32 | 65,93 | 65,97 | -0,10% | 4.840,00 |
| 17.07.2025 | 65,85 | 66,08 | 65,67 | 66,04 | 0,50% | 3.945,00 |
| 16.07.2025 | 65,55 | 65,78 | 65,13 | 65,71 | 0,01% | 2.550,00 |
| 15.07.2025 | 65,97 | 66,23 | 65,65 | 65,70 | -0,28% | 5.811,00 |
| 14.07.2025 | 65,47 | 65,93 | 65,38 | 65,89 | 0,11% | 12.370,00 |
| 11.07.2025 | 66,13 | 66,17 | 65,72 | 65,82 | -0,72% | 3.546,00 |
| 10.07.2025 | 66,03 | 66,36 | 66,01 | 66,29 | 0,23% | 3.389,00 |
| 09.07.2025 | 65,54 | 66,14 | 65,46 | 66,14 | 0,80% | 4.455,00 |
| 08.07.2025 | 65,18 | 65,68 | 65,16 | 65,61 | 0,89% | 5.596,00 |
| 07.07.2025 | 65,00 | 65,32 | 64,88 | 65,03 | 0,41% | 4.683,00 |
| 04.07.2025 | 65,17 | 65,24 | 64,69 | 64,77 | -0,99% | 1.908,00 |
| 03.07.2025 | 64,88 | 65,47 | 64,87 | 65,41 | 0,86% | 2.813,00 |
| 02.07.2025 | 65,28 | 65,34 | 64,46 | 64,85 | -0,38% | 4.115,00 |
| 01.07.2025 | 65,28 | 65,41 | 64,74 | 65,10 | -0,29% | 6.570,00 |
| 30.06.2025 | 65,52 | 65,61 | 65,14 | 65,29 | -0,22% | 4.285,00 |
| 27.06.2025 | 64,94 | 65,53 | 64,89 | 65,43 | 0,96% | 4.047,00 |
| 26.06.2025 | 64,21 | 64,81 | 64,18 | 64,81 | 1,12% | 2.382,00 |
| 25.06.2025 | 64,60 | 64,72 | 64,06 | 64,09 | -0,79% | 2.360,00 |
| 24.06.2025 | 64,48 | 64,73 | 64,28 | 64,60 | 1,17% | 3.157,00 |
| 23.06.2025 | 63,51 | 63,85 | 63,21 | 63,85 | 0,33% | 8.434,00 |
| 20.06.2025 | 63,96 | 64,34 | 63,60 | 63,64 | -0,05% | 3.142,00 |
| 19.06.2025 | 63,87 | 63,99 | 63,43 | 63,67 | -0,89% | 1.139,00 |
| 18.06.2025 | 64,28 | 64,43 | 63,93 | 64,24 | 0,06% | 3.050,00 |
| 17.06.2025 | 64,31 | 64,66 | 64,10 | 64,20 | -0,43% | 3.805,00 |
| 16.06.2025 | 64,34 | 64,86 | 64,32 | 64,48 | 0,45% | 9.179,00 |
| 13.06.2025 | 64,41 | 64,61 | 64,13 | 64,19 | -1,50% | 5.945,00 |
| 12.06.2025 | 65,03 | 65,29 | 64,74 | 65,16 | -0,11% | 3.203,00 |
| 11.06.2025 | 65,29 | 65,72 | 65,15 | 65,23 | -0,31% | 2.681,00 |
| 10.06.2025 | 65,35 | 65,62 | 65,19 | 65,44 | 0,27% | 3.954,00 |
| 09.06.2025 | 65,08 | 65,43 | 65,06 | 65,26 | 0,12% | 2.690,00 |
| 06.06.2025 | 65,03 | 65,25 | 64,95 | 65,19 | 0,48% | 5.988,00 |
| 05.06.2025 | 64,82 | 65,44 | 64,76 | 64,88 | 0,02% | 4.098,00 |
| 04.06.2025 | 64,74 | 65,09 | 64,65 | 64,86 | 0,42% | 6.435,00 |
| 03.06.2025 | 64,78 | 64,85 | 64,20 | 64,59 | -0,49% | 2.596,00 |
| 02.06.2025 | 64,44 | 64,92 | 64,21 | 64,91 | 0,29% | 6.753,00 |
| 30.05.2025 | 64,72 | 65,16 | 64,31 | 64,72 | 0,12% | 2.664,00 |
| 29.05.2025 | 65,21 | 65,24 | 64,34 | 64,64 | -0,06% | 761,00 |
| 28.05.2025 | 64,64 | 64,95 | 64,53 | 64,68 | -0,13% | 2.838,00 |
| 27.05.2025 | 64,49 | 64,83 | 64,41 | 64,77 | 0,21% | 6.017,00 |
| 26.05.2025 | 64,19 | 64,64 | 64,01 | 64,63 | 1,60% | 3.150,00 |
| 23.05.2025 | 63,97 | 64,30 | 62,54 | 63,61 | -0,52% | 5.479,00 |
| 22.05.2025 | 63,96 | 64,19 | 63,58 | 63,94 | 0,08% | 3.176,00 |
| 21.05.2025 | 64,40 | 64,45 | 63,78 | 63,89 | -0,95% | 1.893,00 |
| 20.05.2025 | 64,11 | 64,65 | 63,96 | 64,51 | 0,42% | 6.985,00 |
| 19.05.2025 | 63,76 | 64,26 | 63,32 | 64,24 | 0,29% | 2.459,00 |
| 16.05.2025 | 63,62 | 64,11 | 63,57 | 64,05 | 0,55% | 5.379,00 |
| 15.05.2025 | 63,27 | 63,73 | 63,14 | 63,70 | 0,39% | 6.298,00 |
| 14.05.2025 | 63,28 | 63,69 | 63,13 | 63,45 | 0,28% | 1.939,00 |
| 13.05.2025 | 63,00 | 63,44 | 62,89 | 63,28 | 0,04% | 7.637,00 |
| 12.05.2025 | 62,64 | 63,32 | 62,51 | 63,25 | 1,69% | 4.904,00 |
| 09.05.2025 | 62,06 | 62,35 | 62,01 | 62,20 | 0,39% | 1.543,00 |
| 08.05.2025 | 61,68 | 62,20 | 61,46 | 61,96 | 0,67% | 2.309,00 |
| 07.05.2025 | 61,38 | 61,65 | 61,17 | 61,55 | 0,55% | 5.092,00 |
| 06.05.2025 | 61,37 | 61,64 | 60,77 | 61,22 | -0,46% | 4.911,00 |
| 05.05.2025 | 61,23 | 61,71 | 61,23 | 61,50 | 0,02% | 8.338,00 |
| 02.05.2025 | 60,71 | 61,56 | 60,56 | 61,49 | 2,08% | 8.347,00 |
| 30.04.2025 | 59,48 | 60,35 | 59,36 | 60,24 | 1,01% | 5.287,00 |
| 29.04.2025 | 59,39 | 59,83 | 59,35 | 59,64 | 0,34% | 5.673,00 |
| 28.04.2025 | 58,78 | 59,59 | 58,75 | 59,44 | 0,59% | 1.452,00 |
| 25.04.2025 | 58,61 | 59,09 | 58,49 | 59,09 | 0,74% | 5.560,00 |
| 24.04.2025 | 58,13 | 58,81 | 57,77 | 58,66 | 0,75% | 3.754,00 |
| 23.04.2025 | 58,26 | 58,88 | 57,85 | 58,22 | 0,88% | 4.657,00 |
| 22.04.2025 | 56,91 | 57,93 | 56,91 | 57,71 | 0,74% | 5.405,00 |
| 17.04.2025 | 57,23 | 57,91 | 56,84 | 57,29 | 1,10% | 9.026,00 |
| 16.04.2025 | 56,59 | 57,35 | 55,97 | 56,66 | -0,80% | 5.277,00 |
| 15.04.2025 | 56,27 | 57,85 | 56,26 | 57,12 | 1,62% | 6.458,00 |
| 14.04.2025 | 55,81 | 56,73 | 55,55 | 56,21 | 0,88% | 3.872,00 |
| 11.04.2025 | 55,06 | 56,05 | 53,67 | 55,72 | 1,54% | 5.676,00 |
| 10.04.2025 | 56,16 | 57,79 | 52,97 | 54,87 | -3,22% | 8.754,00 |
| 09.04.2025 | 52,57 | 58,59 | 51,99 | 56,70 | 7,35% | 7.939,00 |
| 08.04.2025 | 53,99 | 55,06 | 52,18 | 52,82 | -0,90% | 26.087,00 |
| 07.04.2025 | 52,84 | 55,31 | 50,87 | 53,30 | -1,47% | 16.795,00 |
| 04.04.2025 | 57,95 | 58,15 | 54,07 | 54,09 | -6,74% | 19.697,00 |
| 03.04.2025 | 58,41 | 59,35 | 57,95 | 58,00 | -2,79% | 8.798,00 |
| 02.04.2025 | 59,66 | 59,72 | 58,99 | 59,67 | -0,01% | 5.003,00 |
| 01.04.2025 | 59,52 | 59,98 | 59,37 | 59,67 | 0,09% | 9.597,00 |
| 31.03.2025 | 59,86 | 60,03 | 59,02 | 59,62 | -1,05% | 8.317,00 |
| 28.03.2025 | 60,71 | 61,15 | 60,22 | 60,25 | -1,12% | 5.429,00 |
| 27.03.2025 | 61,01 | 61,14 | 60,53 | 60,94 | -0,37% | 4.768,00 |
| 26.03.2025 | 61,58 | 61,76 | 61,07 | 61,16 | -0,76% | 4.444,00 |
| 25.03.2025 | 61,01 | 61,76 | 61,01 | 61,63 | 0,73% | 6.492,00 |
| 24.03.2025 | 61,39 | 61,64 | 60,94 | 61,19 | 0,21% | 4.409,00 |
| 21.03.2025 | 61,49 | 61,54 | 60,84 | 61,06 | -0,76% | 3.586,00 |
| 20.03.2025 | 61,67 | 62,07 | 61,06 | 61,53 | -0,54% | 6.717,00 |
| 19.03.2025 | 61,69 | 62,01 | 61,46 | 61,86 | 0,32% | 8.675,00 |
| 18.03.2025 | 61,40 | 61,87 | 61,25 | 61,66 | 0,42% | 6.647,00 |
| 17.03.2025 | 60,61 | 61,59 | 60,51 | 61,41 | 0,86% | 18.018,00 |
| 14.03.2025 | 59,75 | 60,94 | 59,62 | 60,88 | 2,39% | 5.186,00 |
| 13.03.2025 | 59,95 | 60,10 | 59,29 | 59,46 | -0,92% | 10.563,00 |
| 12.03.2025 | 59,74 | 60,51 | 59,63 | 60,02 | 0,66% | 11.567,00 |