70,490€
0,99%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 24.10.2025 | 67,19 | 67,46 | 66,94 | 67,20 | 0,16% | 27,00 |
| 23.10.2025 | 66,55 | 67,09 | 66,53 | 67,09 | 0,61% | 10,00 |
| 22.10.2025 | 66,24 | 66,69 | 66,12 | 66,68 | 0,76% | - |
| 21.10.2025 | 66,16 | 66,22 | 66,01 | 66,18 | 0,03% | - |
| 20.10.2025 | 65,76 | 66,17 | 65,67 | 66,16 | 0,98% | 2,00 |
| 17.10.2025 | 65,86 | 65,86 | 64,70 | 65,51 | -0,62% | 2,00 |
| 16.10.2025 | 65,93 | 66,31 | 65,83 | 65,92 | -0,02% | 40,00 |
| 15.10.2025 | 66,15 | 66,59 | 65,92 | 65,93 | -0,30% | - |
| 14.10.2025 | 66,47 | 66,47 | 65,53 | 66,13 | -0,35% | 18,00 |
| 13.10.2025 | 65,95 | 66,45 | 65,84 | 66,36 | 1,00% | 53,00 |
| 10.10.2025 | 66,75 | 66,86 | 65,66 | 65,71 | -1,61% | - |
| 09.10.2025 | 66,64 | 67,05 | 66,60 | 66,78 | 0,15% | - |
| 08.10.2025 | 66,56 | 66,79 | 66,56 | 66,68 | -0,12% | - |
| 07.10.2025 | 66,69 | 66,88 | 66,45 | 66,76 | 0,11% | 60,00 |
| 06.10.2025 | 66,70 | 66,85 | 66,31 | 66,69 | 0,28% | - |
| 03.10.2025 | 66,24 | 66,81 | 66,24 | 66,50 | 0,79% | - |
| 02.10.2025 | 66,31 | 66,49 | 65,93 | 65,98 | -0,07% | - |
| 01.10.2025 | 65,79 | 66,13 | 65,39 | 66,03 | 0,97% | 24,00 |
| 30.09.2025 | 65,19 | 65,59 | 65,02 | 65,39 | 0,14% | - |
| 29.09.2025 | 65,12 | 65,49 | 65,03 | 65,30 | 0,28% | 658,00 |
| 26.09.2025 | 64,88 | 65,12 | 64,61 | 65,12 | 0,48% | 27,00 |
| 25.09.2025 | 65,27 | 65,35 | 64,64 | 64,81 | -1,02% | 2,00 |
| 24.09.2025 | 65,54 | 65,68 | 65,28 | 65,48 | -0,48% | 24,00 |
| 23.09.2025 | 65,47 | 65,99 | 65,40 | 65,80 | 0,42% | - |
| 22.09.2025 | 65,53 | 65,56 | 65,11 | 65,52 | 0,06% | 8,00 |
| 19.09.2025 | 65,75 | 65,93 | 65,42 | 65,48 | -0,54% | 2,00 |
| 18.09.2025 | 65,57 | 65,94 | 65,47 | 65,84 | 0,68% | - |
| 17.09.2025 | 65,41 | 65,63 | 65,28 | 65,39 | 0,15% | 107,00 |
| 16.09.2025 | 65,97 | 66,04 | 65,27 | 65,29 | -1,02% | 246,00 |
| 15.09.2025 | 65,63 | 66,30 | 65,61 | 65,96 | 0,37% | 196,00 |
| 12.09.2025 | 65,56 | 65,83 | 65,29 | 65,72 | 0,36% | - |
| 11.09.2025 | 65,22 | 65,73 | 65,15 | 65,49 | 0,34% | 53,00 |
| 10.09.2025 | 65,48 | 65,73 | 65,26 | 65,26 | -0,27% | 38,00 |
| 09.09.2025 | 65,29 | 65,66 | 65,16 | 65,44 | 0,04% | - |
| 08.09.2025 | 65,05 | 65,47 | 64,98 | 65,41 | 0,67% | 2,00 |
| 05.09.2025 | 64,90 | 65,27 | 64,71 | 64,98 | 0,23% | 500,00 |
| 04.09.2025 | 64,45 | 64,89 | 64,33 | 64,83 | 0,68% | - |
| 03.09.2025 | 64,21 | 64,73 | 64,12 | 64,39 | -0,04% | 6,00 |
| 02.09.2025 | 65,55 | 65,67 | 64,08 | 64,41 | -2,03% | - |
| 01.09.2025 | 65,63 | 65,79 | 65,47 | 65,75 | 0,26% | - |
| 29.08.2025 | 65,88 | 66,11 | 65,46 | 65,58 | -0,46% | - |
| 28.08.2025 | 66,07 | 66,35 | 65,82 | 65,88 | -0,25% | - |
| 27.08.2025 | 66,39 | 66,39 | 65,87 | 66,05 | -0,40% | 2,00 |
| 26.08.2025 | 66,49 | 66,68 | 65,98 | 66,31 | -0,51% | - |
| 25.08.2025 | 66,80 | 66,94 | 66,64 | 66,65 | -0,39% | - |
| 22.08.2025 | 64,91 | 66,98 | 64,91 | 66,91 | 1,23% | 1,00 |