64,650€
-2,58%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 66,28 | 66,70 | 64,79 | 64,84 | -2,29% | 61,00 |
| 19.03.2026 | 66,89 | 67,00 | 65,73 | 66,36 | -0,75% | 10,00 |
| 18.03.2026 | 67,56 | 68,65 | 66,84 | 66,86 | -1,07% | 2,00 |
| 17.03.2026 | 67,40 | 67,93 | 66,82 | 67,58 | 0,28% | - |
| 16.03.2026 | 67,53 | 67,55 | 66,75 | 67,39 | 0,48% | 4,00 |
| 13.03.2026 | 67,87 | 68,16 | 67,02 | 67,07 | -1,15% | - |
| 12.03.2026 | 68,36 | 68,45 | 67,60 | 67,85 | -0,83% | 76,00 |
| 11.03.2026 | 68,78 | 68,83 | 67,93 | 68,42 | -0,41% | 112,00 |
| 10.03.2026 | 68,43 | 69,40 | 68,00 | 68,70 | 0,38% | 47,00 |
| 09.03.2026 | 68,93 | 68,93 | 66,55 | 68,44 | -0,87% | 99,00 |
| 06.03.2026 | 69,09 | 69,81 | 68,26 | 69,04 | -0,12% | 8,00 |
| 05.03.2026 | 70,16 | 70,36 | 68,71 | 69,12 | -1,38% | - |
| 04.03.2026 | 68,78 | 70,12 | 68,55 | 70,09 | 1,29% | 2,00 |
| 03.03.2026 | 71,10 | 71,10 | 68,30 | 69,20 | -2,61% | 14,00 |
| 02.03.2026 | 70,85 | 71,33 | 70,13 | 71,06 | -1,07% | - |
| 27.02.2026 | 72,20 | 72,31 | 71,67 | 71,82 | -0,28% | - |
| 26.02.2026 | 71,46 | 72,02 | 71,36 | 72,02 | 0,43% | - |
| 25.02.2026 | 71,40 | 71,72 | 71,29 | 71,71 | 0,53% | - |
| 24.02.2026 | 71,20 | 71,70 | 70,82 | 71,33 | 0,32% | 152,00 |
| 23.02.2026 | 71,79 | 71,79 | 70,90 | 71,10 | -1,10% | 12,00 |
| 20.02.2026 | 71,36 | 71,94 | 71,28 | 71,89 | 1,00% | - |
| 19.02.2026 | 71,62 | 71,63 | 71,07 | 71,18 | -0,42% | - |
| 18.02.2026 | 71,07 | 71,69 | 71,00 | 71,48 | 0,55% | - |
| 17.02.2026 | 70,84 | 71,14 | 70,32 | 71,09 | 0,34% | - |
| 16.02.2026 | 70,94 | 71,22 | 70,77 | 70,85 | 0,05% | 1,00 |
| 13.02.2026 | 70,86 | 70,96 | 70,36 | 70,82 | -0,27% | - |
| 12.02.2026 | 71,60 | 71,97 | 70,64 | 71,01 | -0,88% | - |
| 11.02.2026 | 71,85 | 71,92 | 71,18 | 71,64 | -0,32% | 206,00 |
| 10.02.2026 | 71,53 | 71,96 | 71,35 | 71,87 | 0,57% | 70,00 |
| 09.02.2026 | 71,18 | 71,47 | 70,90 | 71,47 | 0,58% | - |
| 06.02.2026 | 70,12 | 71,06 | 69,87 | 71,05 | 1,05% | 16,00 |
| 05.02.2026 | 70,92 | 71,09 | 69,98 | 70,31 | -0,99% | 100,00 |
| 04.02.2026 | 70,62 | 71,48 | 70,62 | 71,01 | 0,77% | 6,00 |
| 03.02.2026 | 71,01 | 71,38 | 70,25 | 70,47 | -0,65% | 23,00 |
| 02.02.2026 | 70,57 | 70,94 | 69,76 | 70,93 | 0,60% | 124,00 |
| 30.01.2026 | 71,09 | 71,09 | 70,25 | 70,51 | -0,65% | - |
| 29.01.2026 | 70,91 | 71,21 | 70,42 | 70,97 | 0,16% | 1.087,00 |
| 28.01.2026 | 70,99 | 71,04 | 70,62 | 70,86 | 0,08% | - |
| 27.01.2026 | 70,64 | 70,91 | 70,57 | 70,80 | 0,14% | 12,00 |
| 26.01.2026 | 70,58 | 70,78 | 70,38 | 70,70 | -0,08% | 424,00 |
| 23.01.2026 | 70,60 | 70,77 | 70,42 | 70,76 | 0,15% | 94,00 |
| 22.01.2026 | 70,06 | 70,77 | 69,90 | 70,66 | 0,90% | - |
| 21.01.2026 | 68,88 | 70,04 | 68,69 | 70,03 | 1,69% | - |
| 20.01.2026 | 69,72 | 69,72 | 68,66 | 68,86 | -1,23% | 1,00 |
| 19.01.2026 | 70,73 | 70,74 | 69,37 | 69,72 | -1,43% | 95,00 |
| 16.01.2026 | 70,46 | 70,75 | 70,44 | 70,73 | 0,21% | - |
| 15.01.2026 | 69,99 | 70,71 | 69,99 | 70,58 | 1,12% | - |
| 14.01.2026 | 69,78 | 69,97 | 69,53 | 69,80 | -0,12% | - |
| 13.01.2026 | 70,16 | 70,34 | 69,57 | 69,89 | -0,32% | 198,00 |
| 12.01.2026 | 70,20 | 70,20 | 69,84 | 70,11 | 0,03% | - |
| 09.01.2026 | 69,83 | 70,11 | 69,71 | 70,09 | 0,50% | 1,00 |
| 08.01.2026 | 69,69 | 69,77 | 69,29 | 69,74 | 0,04% | 3,00 |
| 07.01.2026 | 69,29 | 69,81 | 69,21 | 69,71 | 0,64% | - |
| 06.01.2026 | 69,01 | 69,35 | 68,74 | 69,27 | 0,41% | 1.009,00 |
| 05.01.2026 | 68,25 | 68,99 | 68,14 | 68,99 | 1,05% | 1,00 |
| 02.01.2026 | 67,75 | 68,69 | 67,75 | 68,27 | 0,44% | 1.000,00 |
| 30.12.2025 | 67,75 | 67,99 | 67,67 | 67,97 | 0,22% | 2.239,00 |
| 29.12.2025 | 67,27 | 67,84 | 67,27 | 67,82 | 0,83% | 5,00 |
| 23.12.2025 | 67,15 | 67,42 | 67,07 | 67,26 | 0,16% | 50,00 |
| 22.12.2025 | 66,83 | 67,20 | 66,71 | 67,15 | 0,40% | - |
| 19.12.2025 | 66,55 | 66,94 | 66,55 | 66,88 | 0,38% | 120,00 |
| 18.12.2025 | 66,08 | 66,83 | 65,95 | 66,63 | 0,96% | 363,00 |
| 17.12.2025 | 66,27 | 66,43 | 65,93 | 65,99 | -0,50% | - |
| 16.12.2025 | 65,90 | 66,35 | 65,88 | 66,32 | 0,17% | - |
| 15.12.2025 | 66,26 | 66,42 | 66,07 | 66,21 | 0,23% | - |
| 12.12.2025 | 66,39 | 66,63 | 65,88 | 66,06 | -0,32% | 2,00 |
| 11.12.2025 | 65,61 | 66,29 | 65,54 | 66,27 | 0,59% | 74,00 |
| 10.12.2025 | 65,72 | 65,95 | 65,59 | 65,88 | 0,17% | - |
| 09.12.2025 | 65,99 | 66,25 | 65,73 | 65,77 | -0,26% | 500,00 |
| 08.12.2025 | 66,18 | 66,54 | 65,90 | 65,94 | -0,50% | - |
| 05.12.2025 | 66,31 | 66,64 | 66,13 | 66,27 | 0,23% | 1,00 |
| 04.12.2025 | 65,95 | 66,23 | 65,79 | 66,12 | 0,50% | - |
| 03.12.2025 | 65,73 | 65,97 | 65,41 | 65,79 | 0,17% | 1.023,00 |
| 02.12.2025 | 65,89 | 65,93 | 65,56 | 65,68 | -0,33% | - |
| 01.12.2025 | 65,97 | 66,22 | 65,46 | 65,90 | -0,67% | 21,00 |
| 28.11.2025 | 65,99 | 66,37 | 65,89 | 66,35 | 0,58% | - |
| 27.11.2025 | 65,38 | 66,01 | 65,31 | 65,97 | 0,80% | 250,00 |
| 26.11.2025 | 65,23 | 65,50 | 64,66 | 65,44 | 0,55% | 1,00 |
| 25.11.2025 | 64,25 | 65,09 | 64,04 | 65,08 | 1,29% | - |
| 24.11.2025 | 64,19 | 64,38 | 63,94 | 64,25 | 0,27% | 103,00 |
| 21.11.2025 | 63,27 | 64,19 | 63,10 | 64,08 | 0,96% | 130,00 |
| 20.11.2025 | 64,48 | 64,60 | 63,26 | 63,47 | -0,80% | - |
| 19.11.2025 | 63,74 | 64,38 | 63,58 | 63,98 | 0,09% | 217,00 |
| 18.11.2025 | 63,99 | 64,20 | 63,45 | 63,92 | -0,68% | 14,00 |
| 17.11.2025 | 65,05 | 65,31 | 64,28 | 64,36 | -0,98% | - |
| 14.11.2025 | 65,50 | 65,63 | 64,38 | 64,99 | -0,78% | - |
| 13.11.2025 | 66,04 | 66,35 | 65,48 | 65,50 | -0,56% | - |
| 12.11.2025 | 65,70 | 66,01 | 65,59 | 65,87 | 0,47% | - |
| 11.11.2025 | 65,30 | 65,62 | 65,18 | 65,56 | 0,70% | 62,00 |
| 10.11.2025 | 65,10 | 65,43 | 65,01 | 65,11 | 0,97% | 56,00 |
| 07.11.2025 | 64,63 | 65,00 | 64,16 | 64,48 | -0,19% | 37,00 |
| 06.11.2025 | 65,46 | 65,47 | 64,47 | 64,60 | -1,25% | - |
| 05.11.2025 | 65,38 | 65,61 | 65,10 | 65,42 | -0,13% | 32,00 |
| 04.11.2025 | 65,86 | 65,94 | 65,12 | 65,50 | -1,47% | 7,00 |
| 03.11.2025 | 66,48 | 66,68 | 66,29 | 66,48 | 0,17% | - |
| 31.10.2025 | 66,56 | 66,83 | 66,26 | 66,36 | -0,49% | 2,00 |
| 30.10.2025 | 66,83 | 66,94 | 66,55 | 66,69 | -0,16% | - |
| 29.10.2025 | 66,93 | 67,21 | 66,60 | 66,80 | -0,39% | 60,00 |
| 28.10.2025 | 67,48 | 67,49 | 66,98 | 67,06 | -0,56% | 31,00 |
| 27.10.2025 | 67,80 | 67,81 | 67,21 | 67,44 | 0,36% | 75,00 |