65,925€
-0,22%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 66,39 | 66,42 | 65,63 | 65,90 | -0,26% | 9.391,00 |
| 14.10.2025 | 66,10 | 66,20 | 65,53 | 66,07 | -0,53% | 5.996,00 |
| 13.10.2025 | 66,07 | 66,49 | 65,92 | 66,43 | 1,10% | 5.484,00 |
| 10.10.2025 | 66,79 | 66,90 | 65,66 | 65,70 | -1,51% | 5.089,00 |
| 09.10.2025 | 66,65 | 67,05 | 66,58 | 66,71 | -0,07% | 4.750,00 |
| 08.10.2025 | 66,66 | 66,79 | 66,53 | 66,76 | 0,38% | 5.284,00 |
| 07.10.2025 | 66,67 | 66,89 | 66,46 | 66,51 | -0,30% | 4.109,00 |
| 06.10.2025 | 66,77 | 66,84 | 66,31 | 66,71 | 0,50% | 4.974,00 |
| 03.10.2025 | 66,28 | 66,80 | 66,22 | 66,38 | 0,53% | 1.913,00 |
| 02.10.2025 | 66,29 | 66,49 | 65,94 | 66,03 | 0,02% | 2.425,00 |
| 01.10.2025 | 65,63 | 66,12 | 65,39 | 66,02 | 1,06% | 7.075,00 |
| 30.09.2025 | 65,26 | 65,59 | 65,02 | 65,33 | 0,12% | 2.118,00 |
| 29.09.2025 | 65,25 | 65,49 | 65,04 | 65,25 | 0,22% | 4.120,00 |
| 26.09.2025 | 64,86 | 65,13 | 64,61 | 65,10 | 0,42% | 3.417,00 |
| 25.09.2025 | 65,36 | 65,40 | 64,64 | 64,83 | -1,00% | 6.600,00 |
| 24.09.2025 | 65,64 | 65,70 | 65,29 | 65,49 | -0,34% | 5.128,00 |
| 23.09.2025 | 65,46 | 65,99 | 65,46 | 65,71 | 0,43% | 6.689,00 |
| 22.09.2025 | 65,46 | 65,56 | 65,12 | 65,43 | 0,08% | 3.705,00 |
| 19.09.2025 | 65,69 | 65,89 | 65,37 | 65,38 | -0,64% | 2.526,00 |
| 18.09.2025 | 65,49 | 65,95 | 65,47 | 65,80 | 0,65% | 5.027,00 |
| 17.09.2025 | 65,38 | 65,63 | 65,29 | 65,38 | -0,08% | 4.679,00 |
| 16.09.2025 | 65,95 | 66,04 | 65,39 | 65,43 | -0,74% | 3.764,00 |
| 15.09.2025 | 65,65 | 66,30 | 65,65 | 65,91 | 0,50% | 10.554,00 |
| 12.09.2025 | 65,61 | 65,89 | 65,30 | 65,59 | 0,22% | 4.072,00 |
| 11.09.2025 | 65,17 | 65,70 | 65,16 | 65,44 | 0,19% | 1.797,00 |
| 10.09.2025 | 65,53 | 65,73 | 65,31 | 65,32 | 0,03% | 6.616,00 |
| 09.09.2025 | 65,28 | 65,66 | 65,22 | 65,30 | -0,03% | 2.336,00 |
| 08.09.2025 | 64,98 | 65,37 | 64,98 | 65,32 | 0,55% | 1.054,00 |
| 05.09.2025 | 64,82 | 65,28 | 64,72 | 64,96 | 0,22% | 6.151,00 |
| 04.09.2025 | 64,36 | 64,94 | 64,25 | 64,82 | 0,68% | 19.567,00 |
| 03.09.2025 | 64,27 | 64,73 | 64,12 | 64,38 | -0,04% | 2.487,00 |
| 02.09.2025 | 65,57 | 65,73 | 64,06 | 64,40 | -2,05% | 5.999,00 |
| 01.09.2025 | 65,56 | 65,79 | 65,47 | 65,75 | 0,25% | 11.013,00 |
| 29.08.2025 | 65,81 | 66,04 | 65,50 | 65,58 | -0,62% | 3.869,00 |
| 28.08.2025 | 66,07 | 66,34 | 65,87 | 65,99 | -0,06% | 4.925,00 |
| 27.08.2025 | 66,38 | 66,38 | 65,95 | 66,03 | -0,36% | 3.252,00 |
| 26.08.2025 | 66,68 | 66,68 | 65,99 | 66,27 | -0,75% | 8.047,00 |
| 25.08.2025 | 66,83 | 66,93 | 66,67 | 66,77 | -0,27% | 5.002,00 |
| 22.08.2025 | 66,08 | 66,95 | 66,04 | 66,95 | 1,22% | 4.354,00 |
| 21.08.2025 | 66,21 | 66,22 | 65,94 | 66,14 | 0,02% | 6.299,00 |
| 20.08.2025 | 66,06 | 66,15 | 65,87 | 66,13 | -0,06% | 6.650,00 |
| 19.08.2025 | 65,84 | 66,27 | 65,79 | 66,17 | 0,55% | 7.243,00 |
| 18.08.2025 | 65,86 | 65,98 | 65,67 | 65,81 | 0,03% | 5.846,00 |
| 15.08.2025 | 66,10 | 66,21 | 65,70 | 65,79 | -0,38% | 3.235,00 |
| 14.08.2025 | 65,73 | 66,04 | 65,73 | 66,04 | 0,26% | 2.429,00 |
| 13.08.2025 | 66,07 | 66,12 | 65,70 | 65,87 | -0,15% | 2.893,00 |
| 12.08.2025 | 65,88 | 65,99 | 65,45 | 65,97 | 0,33% | 6.299,00 |
| 11.08.2025 | 66,09 | 66,14 | 65,65 | 65,75 | -0,35% | 7.559,00 |
| 08.08.2025 | 65,99 | 66,08 | 65,80 | 65,98 | 0,21% | 2.761,00 |
| 07.08.2025 | 65,52 | 65,99 | 65,45 | 65,84 | 0,90% | 5.604,00 |
| 06.08.2025 | 65,63 | 65,77 | 65,25 | 65,25 | -0,31% | 5.536,00 |
| 05.08.2025 | 65,38 | 65,68 | 65,34 | 65,45 | 0,40% | 4.518,00 |
| 04.08.2025 | 64,99 | 65,22 | 64,78 | 65,19 | 0,99% | 5.000,00 |
| 01.08.2025 | 65,63 | 65,63 | 64,51 | 64,55 | -2,02% | 11.260,00 |
| 31.07.2025 | 66,27 | 66,27 | 65,79 | 65,88 | 0,12% | 4.457,00 |
| 30.07.2025 | 66,15 | 66,19 | 65,80 | 65,80 | -0,59% | 5.803,00 |
| 29.07.2025 | 66,34 | 66,44 | 66,11 | 66,19 | -0,03% | 4.642,00 |
| 28.07.2025 | 66,88 | 66,98 | 66,21 | 66,21 | -0,38% | 3.565,00 |
| 25.07.2025 | 66,41 | 66,46 | 66,03 | 66,46 | -0,54% | 5.436,00 |
| 24.07.2025 | 66,88 | 66,95 | 66,43 | 66,82 | -0,12% | 4.652,00 |
| 23.07.2025 | 66,35 | 66,90 | 66,31 | 66,90 | 1,58% | 5.849,00 |
| 22.07.2025 | 65,90 | 66,04 | 65,63 | 65,86 | -0,33% | 2.980,00 |
| 21.07.2025 | 65,96 | 66,51 | 65,94 | 66,08 | 0,06% | 5.061,00 |
| 18.07.2025 | 66,24 | 66,34 | 66,00 | 66,04 | 0,03% | 4.840,00 |
| 17.07.2025 | 65,88 | 66,05 | 65,69 | 66,02 | 0,58% | 4.105,00 |
| 16.07.2025 | 65,56 | 65,78 | 65,30 | 65,64 | -0,18% | 2.550,00 |
| 15.07.2025 | 65,98 | 66,19 | 65,75 | 65,76 | -0,18% | 5.811,00 |
| 14.07.2025 | 65,59 | 65,93 | 65,40 | 65,88 | 0,06% | 12.370,00 |
| 11.07.2025 | 66,20 | 66,20 | 65,73 | 65,84 | -0,68% | 3.546,00 |
| 10.07.2025 | 65,92 | 66,31 | 65,92 | 66,29 | 0,26% | 3.389,00 |
| 09.07.2025 | 65,51 | 66,12 | 65,46 | 66,12 | 0,78% | 4.455,00 |
| 08.07.2025 | 65,15 | 65,61 | 65,15 | 65,61 | 0,77% | 5.596,00 |
| 07.07.2025 | 65,01 | 65,30 | 64,96 | 65,11 | 0,65% | 4.683,00 |
| 04.07.2025 | 65,09 | 65,14 | 64,69 | 64,69 | -1,04% | 1.908,00 |
| 03.07.2025 | 64,87 | 65,45 | 64,87 | 65,37 | 0,80% | 2.813,00 |
| 02.07.2025 | 65,25 | 65,31 | 64,50 | 64,85 | -0,38% | 4.115,00 |
| 01.07.2025 | 65,31 | 65,31 | 64,76 | 65,10 | -0,12% | 6.570,00 |
| 30.06.2025 | 65,54 | 65,60 | 65,17 | 65,18 | -0,17% | 4.285,00 |
| 27.06.2025 | 64,92 | 65,50 | 64,92 | 65,29 | 1,05% | 4.047,00 |
| 26.06.2025 | 64,17 | 64,68 | 64,17 | 64,61 | 0,76% | 2.404,00 |
| 25.06.2025 | 64,59 | 64,73 | 64,06 | 64,12 | -0,79% | 2.360,00 |
| 24.06.2025 | 64,61 | 64,63 | 64,32 | 64,63 | 1,35% | 3.157,00 |
| 23.06.2025 | 63,52 | 63,82 | 63,22 | 63,77 | 0,00% | 8.434,00 |
| 20.06.2025 | 64,00 | 64,29 | 63,73 | 63,77 | 0,54% | 3.142,00 |
| 19.06.2025 | 63,88 | 63,96 | 63,43 | 63,43 | -1,29% | 1.139,00 |
| 18.06.2025 | 64,40 | 64,40 | 63,94 | 64,26 | 0,12% | 3.075,00 |
| 17.06.2025 | 64,24 | 64,50 | 64,14 | 64,18 | -0,50% | 3.805,00 |
| 16.06.2025 | 64,35 | 64,84 | 64,32 | 64,50 | 0,48% | 9.179,00 |
| 13.06.2025 | 63,97 | 64,57 | 63,97 | 64,19 | -1,43% | 5.945,00 |
| 12.06.2025 | 65,18 | 65,23 | 64,80 | 65,12 | -0,21% | 3.203,00 |
| 11.06.2025 | 65,34 | 65,66 | 65,25 | 65,26 | -0,14% | 2.681,00 |
| 10.06.2025 | 65,19 | 65,58 | 65,19 | 65,35 | -0,09% | 3.954,00 |
| 09.06.2025 | 65,08 | 65,41 | 65,08 | 65,41 | 0,41% | 2.690,00 |
| 06.06.2025 | 64,99 | 65,20 | 64,95 | 65,14 | 0,31% | 5.988,00 |
| 05.06.2025 | 64,80 | 65,44 | 64,77 | 64,94 | 0,12% | 4.098,00 |
| 04.06.2025 | 64,77 | 65,06 | 64,77 | 64,86 | 0,45% | 6.435,00 |
| 03.06.2025 | 64,66 | 64,80 | 64,23 | 64,57 | -0,45% | 2.596,00 |
| 02.06.2025 | 64,41 | 64,86 | 64,21 | 64,86 | 0,67% | 6.753,00 |
| 30.05.2025 | 64,71 | 65,04 | 64,43 | 64,43 | 0,09% | 2.664,00 |
| 29.05.2025 | 65,22 | 65,22 | 64,37 | 64,37 | -0,39% | 761,00 |