74,230€
-0,50%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 74,87 | 75,03 | 73,92 | 74,21 | -0,52% | 13.612,00 |
| 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 |
| 25.06.2026 | 72,34 | 72,84 | 71,84 | 72,18 | 0,51% | 4.039,00 |
| 24.06.2026 | 72,14 | 72,28 | 71,40 | 71,81 | -0,36% | 6.311,00 |
| 23.06.2026 | 72,03 | 72,31 | 71,54 | 72,07 | -0,63% | 4.059,00 |
| 22.06.2026 | 72,45 | 72,80 | 72,16 | 72,53 | 0,42% | 2.712,00 |
| 19.06.2026 | 72,33 | 72,82 | 72,17 | 72,23 | -0,72% | 3.397,00 |
| 18.06.2026 | 72,90 | 73,37 | 72,18 | 72,76 | 0,19% | 3.395,00 |
| 17.06.2026 | 73,05 | 73,32 | 72,49 | 72,62 | -0,36% | 5.464,00 |
| 16.06.2026 | 73,41 | 73,72 | 72,84 | 72,88 | -0,59% | 4.567,00 |
| 15.06.2026 | 74,27 | 74,48 | 73,28 | 73,32 | 0,24% | 8.566,00 |
| 12.06.2026 | 72,78 | 73,37 | 72,10 | 73,14 | 0,07% | 4.833,00 |
| 11.06.2026 | 71,42 | 73,55 | 71,19 | 73,09 | 2,42% | 3.984,00 |
| 10.06.2026 | 71,83 | 72,10 | 70,89 | 71,37 | -0,65% | 4.171,00 |
| 09.06.2026 | 72,05 | 72,76 | 70,89 | 71,83 | -0,13% | 6.107,00 |
| 08.06.2026 | 71,58 | 72,50 | 71,44 | 71,93 | 0,14% | 4.919,00 |
| 05.06.2026 | 72,94 | 73,41 | 71,64 | 71,83 | -2,01% | 4.153,00 |
| 04.06.2026 | 72,45 | 73,32 | 72,45 | 73,30 | 1,10% | 3.192,00 |
| 03.06.2026 | 72,95 | 73,15 | 72,46 | 72,50 | -0,74% | 2.831,00 |
| 02.06.2026 | 73,17 | 73,74 | 72,92 | 73,04 | -0,02% | 3.939,00 |
| 01.06.2026 | 73,85 | 73,93 | 72,70 | 73,06 | -0,77% | 8.225,00 |
| 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 |