71,160€
1,40%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 70,28 | 71,07 | 69,87 | 71,04 | 1,22% | 6.372,00 |
| 05.02.2026 | 71,03 | 71,03 | 69,99 | 70,18 | -1,16% | 11.512,00 |
| 04.02.2026 | 70,78 | 71,48 | 70,69 | 71,01 | 1,07% | 13.709,00 |
| 03.02.2026 | 71,08 | 71,38 | 70,25 | 70,25 | -0,94% | 12.709,00 |
| 02.02.2026 | 69,87 | 70,94 | 69,73 | 70,92 | 0,50% | 13.443,00 |
| 30.01.2026 | 70,66 | 70,80 | 70,25 | 70,57 | -0,43% | 8.240,00 |
| 29.01.2026 | 71,00 | 71,21 | 70,41 | 70,88 | -0,08% | 5.822,00 |
| 28.01.2026 | 71,01 | 71,04 | 70,62 | 70,94 | 0,20% | 10.468,00 |
| 27.01.2026 | 70,81 | 70,91 | 70,57 | 70,79 | 0,11% | 6.383,00 |
| 26.01.2026 | 70,67 | 70,78 | 70,38 | 70,72 | -0,03% | 10.796,00 |
| 23.01.2026 | 70,53 | 70,78 | 70,42 | 70,74 | 0,25% | 6.002,00 |
| 22.01.2026 | 70,02 | 70,84 | 69,88 | 70,56 | 0,78% | 9.643,00 |
| 21.01.2026 | 69,04 | 70,12 | 68,69 | 70,02 | 1,73% | 8.911,00 |
| 20.01.2026 | 69,49 | 69,57 | 68,66 | 68,83 | -1,28% | 8.648,00 |
| 19.01.2026 | 69,90 | 69,94 | 69,38 | 69,72 | -1,42% | 13.305,00 |
| 16.01.2026 | 70,50 | 70,75 | 70,46 | 70,72 | 0,32% | 12.221,00 |
| 15.01.2026 | 70,18 | 70,69 | 70,08 | 70,50 | 0,76% | 8.310,00 |
| 14.01.2026 | 69,83 | 69,97 | 69,54 | 69,97 | 0,24% | 5.708,00 |
| 13.01.2026 | 70,16 | 70,18 | 69,57 | 69,80 | -0,42% | 5.456,00 |
| 12.01.2026 | 70,08 | 70,20 | 69,85 | 70,10 | 0,36% | 12.663,00 |
| 09.01.2026 | 69,82 | 69,90 | 69,71 | 69,85 | 0,07% | 1.348,00 |
| 08.01.2026 | 69,56 | 69,83 | 69,29 | 69,80 | 0,26% | 10.311,00 |
| 07.01.2026 | 69,23 | 69,77 | 69,23 | 69,62 | 0,43% | 7.592,00 |
| 06.01.2026 | 69,11 | 69,35 | 68,74 | 69,32 | 0,51% | 5.821,00 |
| 05.01.2026 | 68,48 | 69,00 | 68,15 | 68,97 | 0,98% | 17.015,00 |
| 02.01.2026 | 68,19 | 68,79 | 67,70 | 68,30 | 0,41% | 12.286,00 |
| 30.12.2025 | 67,79 | 68,02 | 67,66 | 68,02 | 0,36% | 1.530,00 |
| 29.12.2025 | 67,52 | 67,84 | 67,30 | 67,77 | 0,76% | 8.809,00 |
| 23.12.2025 | 67,13 | 67,41 | 67,10 | 67,26 | 0,14% | 8.827,00 |
| 22.12.2025 | 66,84 | 67,20 | 66,72 | 67,17 | 0,40% | 33.506,00 |
| 19.12.2025 | 66,62 | 66,95 | 66,58 | 66,90 | 0,32% | 2.633,00 |
| 18.12.2025 | 65,97 | 66,80 | 65,97 | 66,69 | 1,11% | 795,00 |
| 17.12.2025 | 66,30 | 66,43 | 65,93 | 65,96 | -0,49% | 3.542,00 |
| 16.12.2025 | 66,05 | 66,33 | 66,01 | 66,28 | 0,03% | 3.746,00 |
| 15.12.2025 | 66,23 | 66,42 | 66,06 | 66,26 | 0,30% | 9.646,00 |
| 12.12.2025 | 66,31 | 66,63 | 65,91 | 66,07 | -0,30% | 15.330,00 |
| 11.12.2025 | 65,70 | 66,29 | 65,66 | 66,27 | 0,29% | 4.897,00 |
| 10.12.2025 | 65,79 | 66,08 | 65,59 | 66,08 | 0,51% | 4.653,00 |
| 09.12.2025 | 66,10 | 66,24 | 65,73 | 65,74 | -0,31% | 2.220,00 |
| 08.12.2025 | 66,12 | 66,37 | 65,90 | 65,95 | -0,48% | 5.783,00 |
| 05.12.2025 | 66,22 | 66,59 | 66,14 | 66,26 | 0,30% | 7.329,00 |
| 04.12.2025 | 65,91 | 66,23 | 65,80 | 66,06 | 0,40% | 2.659,00 |
| 03.12.2025 | 65,71 | 65,95 | 65,38 | 65,80 | 0,14% | 4.098,00 |
| 02.12.2025 | 65,88 | 65,93 | 65,56 | 65,71 | -0,22% | 6.904,00 |
| 01.12.2025 | 66,04 | 66,08 | 65,47 | 65,86 | -0,74% | 11.132,00 |
| 28.11.2025 | 66,01 | 66,38 | 65,89 | 66,35 | 0,55% | 3.578,00 |
| 27.11.2025 | 65,42 | 66,02 | 65,32 | 65,99 | 0,78% | 5.321,00 |
| 26.11.2025 | 65,17 | 65,51 | 64,66 | 65,48 | 0,75% | 4.530,00 |
| 25.11.2025 | 64,24 | 65,06 | 64,04 | 64,99 | 1,22% | 4.567,00 |
| 24.11.2025 | 64,13 | 64,38 | 63,93 | 64,21 | 0,08% | 6.555,00 |
| 21.11.2025 | 63,41 | 64,19 | 63,11 | 64,16 | 1,17% | 11.342,00 |
| 20.11.2025 | 64,38 | 64,53 | 63,36 | 63,41 | -0,96% | 6.314,00 |
| 19.11.2025 | 63,75 | 64,37 | 63,59 | 64,03 | 0,27% | 4.589,00 |
| 18.11.2025 | 63,99 | 64,12 | 63,46 | 63,86 | -0,78% | 4.239,00 |
| 17.11.2025 | 65,02 | 65,31 | 64,28 | 64,36 | -1,04% | 9.493,00 |
| 14.11.2025 | 65,56 | 65,59 | 64,38 | 65,03 | -0,65% | 5.299,00 |
| 13.11.2025 | 65,98 | 66,35 | 65,45 | 65,46 | -0,71% | 4.266,00 |
| 12.11.2025 | 65,69 | 66,00 | 65,59 | 65,93 | 0,48% | 6.743,00 |
| 11.11.2025 | 65,30 | 65,64 | 65,18 | 65,61 | 0,76% | 7.606,00 |
| 10.11.2025 | 65,01 | 65,44 | 64,89 | 65,12 | 0,49% | 5.895,00 |
| 07.11.2025 | 64,62 | 65,00 | 64,16 | 64,80 | 0,41% | 10.981,00 |
| 06.11.2025 | 65,38 | 65,47 | 64,49 | 64,53 | -1,58% | 5.465,00 |
| 05.11.2025 | 65,32 | 65,62 | 65,11 | 65,57 | 0,11% | 3.270,00 |
| 04.11.2025 | 65,93 | 65,93 | 65,12 | 65,50 | -1,23% | 8.064,00 |
| 03.11.2025 | 66,51 | 66,68 | 66,28 | 66,31 | -0,14% | 7.431,00 |
| 31.10.2025 | 66,53 | 66,83 | 66,34 | 66,40 | -0,41% | 1.730,00 |
| 30.10.2025 | 66,84 | 66,94 | 66,55 | 66,68 | -0,17% | 2.568,00 |
| 29.10.2025 | 67,06 | 67,22 | 66,63 | 66,79 | -0,31% | 5.412,00 |
| 28.10.2025 | 67,33 | 67,41 | 66,97 | 67,00 | -0,67% | 5.899,00 |
| 27.10.2025 | 67,64 | 67,74 | 67,23 | 67,45 | 0,10% | 7.099,00 |
| 24.10.2025 | 67,29 | 67,46 | 66,71 | 67,38 | 0,48% | 3.773,00 |
| 23.10.2025 | 66,63 | 67,06 | 66,59 | 67,06 | 0,93% | 3.328,00 |
| 22.10.2025 | 66,15 | 66,88 | 66,12 | 66,44 | 0,17% | 3.844,00 |
| 21.10.2025 | 66,08 | 66,39 | 66,01 | 66,33 | 0,27% | 3.948,00 |
| 20.10.2025 | 65,81 | 66,17 | 65,62 | 66,15 | 0,96% | 10.186,00 |
| 17.10.2025 | 65,59 | 65,73 | 64,70 | 65,52 | -0,88% | 4.330,00 |
| 16.10.2025 | 65,94 | 66,31 | 65,83 | 66,10 | 0,30% | 3.141,00 |
| 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 |