66,115€
0,48%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 65,91 | 65,95 | 65,86 | 65,92 | 0,18% | 12,00 |
| 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 |
| 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 |