76,320€
-0,79%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 77,06 | 77,14 | 76,27 | 76,27 | -0,86% | 4.394,00 |
| 11.11.2026 | 76,63 | 77,06 | 76,20 | 76,93 | 0,57% | 5.314,00 |
| 10.11.2026 | 76,70 | 76,94 | 76,05 | 76,50 | -0,09% | 4.081,00 |
| 09.11.2026 | 75,17 | 76,72 | 75,08 | 76,57 | 2,17% | 5.319,00 |
| 06.11.2026 | 75,25 | 75,62 | 74,76 | 74,94 | -0,77% | 3.641,00 |
| 05.11.2026 | 76,89 | 77,27 | 75,42 | 75,53 | -1,76% | 7.085,00 |
| 04.11.2026 | 75,47 | 76,97 | 75,37 | 76,88 | 2,01% | 5.141,00 |
| 03.11.2026 | 75,06 | 76,29 | 74,92 | 75,37 | -0,02% | 3.709,00 |
| 02.11.2026 | 75,18 | 76,04 | 74,87 | 75,38 | 0,55% | 17.470,00 |
| 30.10.2026 | 75,44 | 75,49 | 74,50 | 74,97 | -0,54% | 4.617,00 |
| 29.10.2026 | 75,08 | 75,68 | 74,91 | 75,38 | 0,48% | 3.844,00 |
| 28.10.2026 | 74,86 | 75,55 | 74,83 | 75,02 | 0,08% | 4.206,00 |
| 27.10.2026 | 74,07 | 75,09 | 73,90 | 74,96 | 1,15% | 4.647,00 |
| 26.10.2026 | 73,70 | 74,47 | 73,64 | 74,11 | 0,71% | 4.490,00 |
| 23.10.2026 | 73,81 | 74,03 | 73,20 | 73,59 | -0,35% | 3.476,00 |
| 22.10.2026 | 73,94 | 74,43 | 73,66 | 73,85 | -0,89% | 5.426,00 |
| 21.10.2026 | 74,38 | 74,78 | 73,95 | 74,51 | 0,20% | 4.180,00 |
| 20.10.2026 | 73,66 | 74,51 | 73,49 | 74,36 | 0,89% | 5.051,00 |
| 19.10.2026 | 74,60 | 74,87 | 73,70 | 73,70 | -0,43% | 5.421,00 |
| 16.10.2026 | 74,31 | 74,99 | 73,95 | 74,02 | -0,13% | 3.862,00 |
| 15.10.2026 | 73,43 | 74,13 | 73,18 | 74,12 | 0,52% | 6.451,00 |
| 14.10.2026 | 73,96 | 74,73 | 73,64 | 73,74 | -0,45% | 5.010,00 |
| 13.10.2026 | 73,51 | 74,19 | 73,47 | 74,07 | 0,78% | 6.652,00 |
| 12.10.2026 | 73,70 | 73,81 | 73,43 | 73,50 | -0,15% | 4.713,00 |
| 09.10.2026 | 72,97 | 73,67 | 72,64 | 73,61 | 1,29% | 4.157,00 |
| 08.10.2026 | 72,75 | 72,98 | 72,27 | 72,67 | -0,61% | 6.317,00 |
| 07.10.2026 | 73,33 | 73,95 | 72,93 | 73,12 | -0,61% | 9.303,00 |
| 06.10.2026 | 73,77 | 74,28 | 73,54 | 73,57 | -0,29% | 5.103,00 |
| 05.10.2026 | 73,38 | 73,81 | 73,09 | 73,78 | 0,42% | 11.483,00 |
| 02.10.2026 | 73,25 | 73,67 | 73,06 | 73,48 | 0,48% | 5.962,00 |
| 01.10.2026 | 73,69 | 73,76 | 72,73 | 73,13 | -0,60% | 5.867,00 |
| 30.09.2026 | 74,28 | 74,49 | 73,51 | 73,57 | -0,55% | 3.911,00 |
| 29.09.2026 | 74,07 | 74,28 | 73,66 | 73,98 | -0,51% | 2.873,00 |
| 28.09.2026 | 73,81 | 74,66 | 73,63 | 74,36 | 0,36% | 10.565,00 |
| 25.09.2026 | 74,10 | 74,25 | 73,60 | 74,09 | 0,22% | 4.820,00 |
| 24.09.2026 | 73,95 | 74,30 | 73,50 | 73,92 | -0,42% | 4.313,00 |
| 23.09.2026 | 75,30 | 75,48 | 73,90 | 74,24 | -1,60% | 4.104,00 |
| 22.09.2026 | 74,77 | 75,46 | 74,54 | 75,44 | 0,80% | 5.920,00 |
| 21.09.2026 | 74,24 | 74,95 | 74,00 | 74,84 | 1,57% | 12.954,00 |
| 18.09.2026 | 74,33 | 74,43 | 73,61 | 73,69 | -0,72% | 4.189,00 |
| 17.09.2026 | 74,12 | 74,65 | 73,98 | 74,22 | 0,92% | 2.959,00 |
| 16.09.2026 | 73,49 | 74,14 | 73,31 | 73,55 | 0,29% | 2.385,00 |
| 15.09.2026 | 73,21 | 73,39 | 72,54 | 73,33 | -0,14% | 5.380,00 |
| 14.09.2026 | 73,64 | 73,92 | 73,06 | 73,43 | -0,62% | 5.238,00 |
| 11.09.2026 | 74,09 | 74,22 | 73,64 | 73,89 | 0,35% | 2.695,00 |
| 10.09.2026 | 74,52 | 74,64 | 73,49 | 73,64 | -0,97% | 3.817,00 |
| 09.09.2026 | 75,05 | 75,20 | 74,29 | 74,36 | -0,81% | 5.286,00 |
| 08.09.2026 | 75,18 | 75,51 | 74,95 | 74,96 | -0,48% | 8.551,00 |
| 07.09.2026 | 75,42 | 75,59 | 75,27 | 75,32 | -0,16% | 4.860,00 |
| 04.09.2026 | 75,42 | 75,65 | 75,08 | 75,44 | 0,15% | 32.730,00 |
| 03.09.2026 | 74,69 | 75,37 | 74,52 | 75,33 | 0,95% | 2.628,00 |
| 02.09.2026 | 74,88 | 75,29 | 74,23 | 74,62 | -0,41% | 3.529,00 |
| 01.09.2026 | 75,71 | 75,98 | 74,78 | 74,93 | -0,67% | 4.858,00 |
| 31.08.2026 | 76,08 | 76,18 | 75,42 | 75,43 | -0,82% | 4.446,00 |
| 28.08.2026 | 76,21 | 76,56 | 75,98 | 76,05 | 0,01% | 4.086,00 |
| 27.08.2026 | 76,22 | 76,30 | 75,83 | 76,04 | 0,38% | 5.408,00 |
| 26.08.2026 | 75,88 | 76,22 | 75,65 | 75,75 | -0,04% | 2.654,00 |
| 25.08.2026 | 75,40 | 75,97 | 75,29 | 75,78 | 0,70% | 2.340,00 |
| 24.08.2026 | 75,05 | 75,45 | 75,00 | 75,25 | 0,08% | 5.779,00 |
| 21.08.2026 | 74,65 | 75,29 | 74,58 | 75,19 | 0,99% | 2.434,00 |
| 20.08.2026 | 74,72 | 74,92 | 74,30 | 74,46 | -0,46% | 4.977,00 |
| 19.08.2026 | 74,76 | 75,00 | 74,59 | 74,80 | -0,23% | 3.819,00 |
| 18.08.2026 | 75,43 | 75,52 | 74,80 | 74,98 | -0,83% | 3.087,00 |
| 17.08.2026 | 76,35 | 76,45 | 75,53 | 75,60 | -0,68% | 8.718,00 |
| 14.08.2026 | 76,14 | 76,40 | 75,99 | 76,12 | -0,05% | 3.335,00 |
| 13.08.2026 | 76,05 | 76,25 | 75,85 | 76,15 | 0,36% | 5.379,00 |
| 12.08.2026 | 75,67 | 76,15 | 75,42 | 75,88 | 0,58% | 4.610,00 |
| 11.08.2026 | 75,45 | 75,79 | 75,21 | 75,44 | -0,02% | 3.297,00 |
| 10.08.2026 | 75,83 | 75,88 | 75,34 | 75,46 | -0,55% | 5.512,00 |
| 07.08.2026 | 75,49 | 76,05 | 75,43 | 75,87 | 0,56% | 4.082,00 |
| 06.08.2026 | 75,50 | 75,81 | 75,39 | 75,45 | -0,05% | 4.718,00 |
| 05.08.2026 | 75,63 | 75,72 | 75,33 | 75,49 | 0,01% | 3.711,00 |
| 04.08.2026 | 74,96 | 75,49 | 74,76 | 75,48 | 0,96% | 6.416,00 |
| 03.08.2026 | 74,62 | 74,87 | 74,23 | 74,76 | 0,79% | 7.077,00 |
| 31.07.2026 | 74,87 | 75,03 | 73,92 | 74,18 | -0,57% | 13.644,00 |
| 30.07.2026 | 73,74 | 74,61 | 73,52 | 74,60 | 1,48% | 4.997,00 |
| 29.07.2026 | 73,79 | 74,72 | 73,49 | 73,51 | -0,77% | 4.956,00 |
| 28.07.2026 | 73,47 | 74,09 | 73,43 | 74,08 | 0,41% | 2.781,00 |
| 27.07.2026 | 74,13 | 74,51 | 73,43 | 73,78 | 0,68% | 2.559,00 |
| 24.07.2026 | 72,91 | 73,65 | 72,72 | 73,28 | 0,54% | 3.513,00 |
| 23.07.2026 | 73,51 | 73,70 | 72,77 | 72,88 | -1,13% | 2.747,00 |
| 22.07.2026 | 73,43 | 74,06 | 73,02 | 73,72 | 0,32% | 3.211,00 |
| 21.07.2026 | 72,99 | 73,51 | 72,80 | 73,48 | 1,41% | 3.404,00 |
| 20.07.2026 | 73,04 | 73,57 | 72,40 | 72,46 | -0,92% | 4.553,00 |
| 17.07.2026 | 72,82 | 73,40 | 72,57 | 73,13 | -0,16% | 4.340,00 |
| 16.07.2026 | 73,39 | 73,67 | 72,91 | 73,25 | -0,08% | 3.326,00 |
| 15.07.2026 | 72,98 | 73,41 | 72,51 | 73,30 | 0,91% | 4.770,00 |
| 14.07.2026 | 72,36 | 72,96 | 72,06 | 72,64 | 0,47% | 7.726,00 |
| 13.07.2026 | 71,90 | 72,75 | 71,86 | 72,30 | -0,51% | 5.679,00 |
| 10.07.2026 | 72,22 | 72,72 | 72,17 | 72,67 | 0,51% | 4.147,00 |
| 09.07.2026 | 72,48 | 72,54 | 71,86 | 72,30 | 0,23% | 3.007,00 |
| 08.07.2026 | 72,86 | 72,88 | 71,49 | 72,14 | -1,14% | 3.096,00 |
| 07.07.2026 | 73,55 | 73,93 | 72,83 | 72,97 | -1,12% | 4.437,00 |
| 06.07.2026 | 73,82 | 74,13 | 73,58 | 73,79 | -0,09% | 4.574,00 |
| 03.07.2026 | 73,25 | 73,95 | 73,23 | 73,86 | 1,53% | 4.542,00 |
| 02.07.2026 | 72,09 | 73,34 | 71,83 | 72,75 | 0,80% | 4.571,00 |
| 01.07.2026 | 71,77 | 72,28 | 71,38 | 72,17 | 0,40% | 12.720,00 |
| 30.06.2026 | 71,89 | 72,06 | 71,51 | 71,88 | 0,18% | 2.818,00 |
| 29.06.2026 | 71,98 | 72,00 | 71,31 | 71,75 | 0,31% | 5.388,00 |
| 26.06.2026 | 71,69 | 72,02 | 71,10 | 71,53 | -0,89% | 2.695,00 |