57,550€
-0,07%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 59,41 | 60,24 | 59,21 | 60,20 | 1,46% | 974,00 |
| 03.10.2024 | 59,55 | 59,85 | 59,17 | 59,33 | -0,92% | 1.439,00 |
| 02.10.2024 | 60,22 | 60,32 | 59,66 | 59,88 | -0,44% | 2.239,00 |
| 01.10.2024 | 60,45 | 60,82 | 59,87 | 60,15 | -0,78% | 5.593,00 |
| 30.09.2024 | 61,01 | 61,12 | 60,29 | 60,62 | -0,30% | 8.154,00 |
| 27.09.2024 | 60,88 | 61,19 | 60,66 | 60,80 | -0,28% | 3.779,00 |
| 26.09.2024 | 60,29 | 61,00 | 60,20 | 60,97 | 2,19% | 6.011,00 |
| 25.09.2024 | 59,49 | 59,96 | 59,41 | 59,67 | -0,34% | 11.263,00 |
| 24.09.2024 | 60,04 | 60,55 | 59,68 | 59,87 | -0,17% | 3.749,00 |
| 23.09.2024 | 59,81 | 60,10 | 59,37 | 59,97 | 0,60% | 4.202,00 |
| 20.09.2024 | 60,31 | 60,43 | 59,50 | 59,61 | -1,45% | 4.316,00 |
| 19.09.2024 | 60,02 | 60,71 | 59,91 | 60,49 | 1,53% | 2.468,00 |
| 18.09.2024 | 59,64 | 60,19 | 59,35 | 59,58 | 0,01% | 944,00 |
| 17.09.2024 | 59,59 | 59,86 | 59,33 | 59,57 | -0,08% | 1.015,00 |
| 16.09.2024 | 59,40 | 59,65 | 59,13 | 59,62 | 0,37% | 3.453,00 |
| 13.09.2024 | 58,88 | 59,53 | 58,76 | 59,40 | 0,85% | 1.831,00 |
| 12.09.2024 | 58,94 | 59,07 | 58,43 | 58,90 | 0,08% | 4.354,00 |
| 11.09.2024 | 58,50 | 58,97 | 58,00 | 58,85 | 0,31% | 3.349,00 |
| 10.09.2024 | 58,41 | 58,89 | 58,19 | 58,67 | 0,14% | 1.186,00 |
| 09.09.2024 | 58,40 | 58,72 | 58,22 | 58,59 | 0,87% | 2.396,00 |
| 06.09.2024 | 58,93 | 59,06 | 58,04 | 58,08 | -1,50% | 2.793,00 |
| 05.09.2024 | 59,02 | 59,48 | 58,69 | 58,97 | -0,05% | 3.013,00 |
| 04.09.2024 | 58,48 | 59,17 | 58,26 | 59,00 | 0,23% | 2.204,00 |
| 03.09.2024 | 60,09 | 60,26 | 58,66 | 58,86 | -2,10% | 2.257,00 |
| 02.09.2024 | 60,18 | 60,32 | 59,66 | 60,13 | -0,35% | 5.959,00 |
| 30.08.2024 | 60,09 | 60,36 | 59,97 | 60,34 | 0,63% | 2.508,00 |
| 29.08.2024 | 59,68 | 60,26 | 59,52 | 59,96 | 0,39% | 1.360,00 |
| 28.08.2024 | 59,93 | 59,97 | 59,49 | 59,73 | 0,02% | 3.042,00 |
| 27.08.2024 | 59,96 | 59,96 | 59,55 | 59,72 | -0,03% | 4.330,00 |
| 26.08.2024 | 59,60 | 59,92 | 59,45 | 59,73 | 0,00% | 2.494,00 |
| 23.08.2024 | 59,29 | 59,90 | 59,23 | 59,73 | 1,23% | 4.385,00 |
| 22.08.2024 | 59,02 | 59,48 | 58,95 | 59,01 | -0,17% | 3.319,00 |
| 21.08.2024 | 58,91 | 59,22 | 58,74 | 59,11 | 0,55% | 1.741,00 |
| 20.08.2024 | 59,22 | 59,38 | 58,65 | 58,78 | -0,68% | 2.923,00 |
| 19.08.2024 | 58,88 | 59,25 | 58,69 | 59,19 | 0,76% | 2.743,00 |
| 16.08.2024 | 58,94 | 59,08 | 58,61 | 58,74 | -0,17% | 1.806,00 |
| 15.08.2024 | 58,28 | 58,88 | 58,07 | 58,84 | 1,21% | 3.726,00 |
| 14.08.2024 | 57,84 | 58,37 | 57,83 | 58,14 | 0,23% | 1.696,00 |
| 13.08.2024 | 57,80 | 58,00 | 57,33 | 58,00 | 0,81% | 1.698,00 |
| 12.08.2024 | 57,90 | 57,98 | 57,40 | 57,54 | -0,43% | 8.330,00 |
| 09.08.2024 | 57,37 | 58,00 | 57,27 | 57,79 | 0,70% | 2.152,00 |
| 08.08.2024 | 57,09 | 57,55 | 56,58 | 57,39 | 1,30% | 4.358,00 |
| 07.08.2024 | 57,06 | 57,55 | 56,60 | 56,65 | 0,02% | 7.837,00 |
| 06.08.2024 | 56,76 | 57,16 | 55,90 | 56,64 | 0,85% | 5.045,00 |
| 05.08.2024 | 56,41 | 56,80 | 55,21 | 56,17 | -3,47% | 13.232,00 |