73,560€
-0,23%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 73,85 | 74,18 | 73,55 | 73,62 | -0,15% | 3.398,00 |
| 28.05.2026 | 73,32 | 73,85 | 73,17 | 73,73 | -0,13% | 1.377,00 |
| 27.05.2026 | 74,02 | 74,26 | 73,45 | 73,83 | 0,01% | 3.482,00 |
| 26.05.2026 | 74,20 | 74,25 | 73,66 | 73,82 | -1,05% | 5.998,00 |
| 25.05.2026 | 73,99 | 74,73 | 73,93 | 74,60 | 2,13% | 1.984,00 |
| 22.05.2026 | 73,22 | 73,47 | 72,84 | 73,05 | -0,09% | 4.121,00 |
| 21.05.2026 | 72,51 | 73,76 | 72,37 | 73,11 | 0,53% | 4.631,00 |
| 20.05.2026 | 71,23 | 73,00 | 71,20 | 72,73 | 1,81% | 5.790,00 |
| 19.05.2026 | 71,57 | 72,43 | 71,38 | 71,44 | -0,49% | 3.482,00 |
| 18.05.2026 | 70,35 | 71,88 | 70,20 | 71,79 | 1,26% | 7.865,00 |
| 15.05.2026 | 71,12 | 71,68 | 70,83 | 70,90 | -1,53% | 7.422,00 |
| 14.05.2026 | 71,83 | 72,32 | 71,74 | 72,00 | 0,30% | 551,00 |
| 13.05.2026 | 71,47 | 71,97 | 70,94 | 71,78 | 0,86% | 9.818,00 |
| 12.05.2026 | 71,61 | 71,64 | 70,84 | 71,17 | -1,13% | 4.723,00 |
| 11.05.2026 | 71,99 | 72,13 | 71,75 | 71,98 | -0,48% | 7.148,00 |
| 08.05.2026 | 71,88 | 72,44 | 71,68 | 72,33 | 0,88% | 6.327,00 |
| 07.05.2026 | 72,74 | 73,07 | 71,53 | 71,70 | -1,42% | 4.549,00 |
| 06.05.2026 | 72,09 | 73,04 | 71,85 | 72,73 | 1,73% | 3.516,00 |
| 05.05.2026 | 70,67 | 71,51 | 70,54 | 71,49 | 1,40% | 4.936,00 |
| 04.05.2026 | 71,20 | 71,47 | 70,21 | 70,50 | -0,89% | 10.625,00 |
| 30.04.2026 | 69,28 | 71,19 | 69,16 | 71,13 | 2,01% | 3.743,00 |
| 29.04.2026 | 70,58 | 70,75 | 69,54 | 69,73 | -0,87% | 4.567,00 |
| 28.04.2026 | 70,83 | 70,93 | 70,12 | 70,34 | -0,82% | 7.159,00 |
| 27.04.2026 | 70,81 | 71,33 | 70,71 | 70,93 | -0,12% | 4.334,00 |
| 24.04.2026 | 70,94 | 71,29 | 70,59 | 71,01 | 0,01% | 2.937,00 |
| 23.04.2026 | 71,10 | 71,60 | 70,37 | 71,00 | -0,85% | 3.339,00 |
| 22.04.2026 | 71,85 | 72,14 | 71,48 | 71,61 | 0,43% | 4.895,00 |
| 21.04.2026 | 72,25 | 72,41 | 71,20 | 71,30 | -1,07% | 2.481,00 |
| 20.04.2026 | 71,92 | 72,23 | 71,85 | 72,07 | -0,69% | 5.382,00 |
| 17.04.2026 | 71,39 | 72,89 | 71,21 | 72,57 | 1,82% | 3.563,00 |
| 16.04.2026 | 71,09 | 71,79 | 71,04 | 71,28 | 0,43% | 4.922,00 |
| 15.04.2026 | 70,84 | 71,31 | 70,78 | 70,97 | 0,01% | 9.136,00 |
| 14.04.2026 | 70,06 | 71,15 | 70,06 | 70,97 | 1,02% | 5.413,00 |
| 13.04.2026 | 69,18 | 70,38 | 69,18 | 70,25 | 0,53% | 5.873,00 |
| 10.04.2026 | 69,75 | 70,56 | 69,56 | 69,88 | 0,24% | 4.360,00 |
| 09.04.2026 | 69,60 | 69,91 | 69,16 | 69,71 | 0,03% | 7.777,00 |
| 08.04.2026 | 70,10 | 70,65 | 69,42 | 69,69 | 3,74% | 3.102,00 |
| 07.04.2026 | 67,49 | 68,26 | 66,72 | 67,17 | -0,69% | 13.061,00 |
| 02.04.2026 | 66,35 | 67,74 | 66,35 | 67,64 | -0,29% | 5.737,00 |
| 01.04.2026 | 67,02 | 68,11 | 66,77 | 67,83 | 1,62% | 10.902,00 |
| 31.03.2026 | 65,64 | 66,80 | 65,35 | 66,75 | 2,70% | 5.007,00 |
| 30.03.2026 | 64,66 | 65,64 | 64,50 | 65,00 | 0,49% | 5.838,00 |
| 27.03.2026 | 66,10 | 66,20 | 64,68 | 64,68 | -1,85% | 5.123,00 |
| 26.03.2026 | 66,03 | 66,49 | 65,38 | 65,90 | -0,90% | 6.751,00 |
| 25.03.2026 | 65,92 | 66,75 | 65,79 | 66,50 | 1,13% | 9.557,00 |
| 24.03.2026 | 65,24 | 65,92 | 64,79 | 65,76 | -0,04% | 6.756,00 |
| 23.03.2026 | 63,97 | 66,42 | 62,80 | 65,78 | 1,71% | 18.563,00 |
| 20.03.2026 | 66,27 | 66,68 | 64,00 | 64,68 | -2,50% | 11.117,00 |
| 19.03.2026 | 66,78 | 66,96 | 65,73 | 66,33 | -0,96% | 6.314,00 |
| 18.03.2026 | 67,99 | 68,66 | 66,82 | 66,97 | -0,87% | 14.476,00 |
| 17.03.2026 | 67,08 | 67,94 | 66,99 | 67,56 | 0,25% | 7.856,00 |
| 16.03.2026 | 67,36 | 67,68 | 66,75 | 67,39 | 0,48% | 14.134,00 |
| 13.03.2026 | 67,78 | 67,97 | 66,68 | 67,07 | -1,15% | 14.839,00 |
| 12.03.2026 | 67,90 | 68,45 | 67,69 | 67,85 | -0,74% | 4.357,00 |
| 11.03.2026 | 68,72 | 68,77 | 67,93 | 68,36 | -0,49% | 8.873,00 |
| 10.03.2026 | 68,18 | 69,37 | 67,83 | 68,70 | 0,74% | 9.106,00 |
| 09.03.2026 | 67,46 | 68,65 | 66,78 | 68,19 | -1,09% | 13.478,00 |
| 06.03.2026 | 69,48 | 69,81 | 68,25 | 68,94 | -0,17% | 7.623,00 |
| 05.03.2026 | 69,53 | 70,36 | 68,68 | 69,06 | -1,43% | 12.559,00 |
| 04.03.2026 | 68,70 | 70,12 | 68,39 | 70,06 | 0,78% | 9.422,00 |
| 03.03.2026 | 70,34 | 70,46 | 68,29 | 69,52 | -2,17% | 16.186,00 |
| 02.03.2026 | 70,49 | 71,33 | 70,06 | 71,06 | -0,90% | 14.380,00 |
| 27.02.2026 | 71,94 | 72,32 | 71,67 | 71,70 | -0,39% | 7.684,00 |
| 26.02.2026 | 71,51 | 71,99 | 71,36 | 71,98 | 0,36% | 7.414,00 |
| 25.02.2026 | 71,41 | 71,77 | 71,31 | 71,72 | 0,47% | 9.567,00 |
| 24.02.2026 | 71,07 | 71,70 | 70,81 | 71,39 | 0,38% | 4.919,00 |
| 23.02.2026 | 71,55 | 71,75 | 70,85 | 71,12 | -1,04% | 17.203,00 |
| 20.02.2026 | 71,38 | 72,09 | 71,20 | 71,86 | 0,74% | 18.155,00 |
| 19.02.2026 | 71,58 | 71,63 | 71,07 | 71,33 | -0,24% | 6.070,00 |
| 18.02.2026 | 71,13 | 71,69 | 70,98 | 71,50 | 0,58% | 8.898,00 |
| 17.02.2026 | 70,66 | 71,15 | 70,32 | 71,09 | 0,35% | 10.611,00 |
| 16.02.2026 | 70,95 | 71,22 | 70,77 | 70,84 | 0,06% | 11.676,00 |
| 13.02.2026 | 70,78 | 71,28 | 70,37 | 70,80 | -0,27% | 17.306,00 |
| 12.02.2026 | 71,68 | 71,84 | 70,64 | 70,99 | -0,84% | 25.276,00 |
| 11.02.2026 | 71,86 | 71,89 | 71,17 | 71,59 | -0,40% | 7.031,00 |
| 10.02.2026 | 71,41 | 71,96 | 71,41 | 71,88 | 0,46% | 7.001,00 |
| 09.02.2026 | 71,11 | 71,58 | 70,92 | 71,55 | 0,72% | 8.546,00 |
| 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 |