61,125€
0,07%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 60,78 | 61,21 | 60,53 | 61,15 | 0,11% | 120,00 |
| 27.02.2025 | 61,64 | 61,93 | 61,06 | 61,08 | -0,59% | - |
| 26.02.2025 | 61,71 | 62,02 | 61,06 | 61,45 | 0,02% | - |
| 25.02.2025 | 61,41 | 61,74 | 61,08 | 61,44 | 0,46% | - |
| 24.02.2025 | 61,98 | 62,05 | 61,14 | 61,16 | -0,15% | 28,00 |
| 21.02.2025 | 61,27 | 61,92 | 61,10 | 61,25 | -0,15% | 2.300,00 |
| 20.02.2025 | 61,45 | 61,82 | 61,24 | 61,34 | -0,18% | - |
| 19.02.2025 | 62,11 | 62,28 | 61,34 | 61,45 | -1,03% | - |
| 18.02.2025 | 62,07 | 62,34 | 61,84 | 62,09 | -0,19% | - |
| 17.02.2025 | 61,78 | 62,21 | 61,78 | 62,21 | 0,70% | 73,00 |
| 14.02.2025 | 61,56 | 62,10 | 61,46 | 61,77 | 0,42% | 201,00 |
| 13.02.2025 | 61,73 | 61,87 | 61,20 | 61,51 | 0,02% | 126,00 |
| 12.02.2025 | 61,40 | 61,55 | 60,98 | 61,50 | 0,15% | - |
| 11.02.2025 | 61,35 | 61,45 | 61,15 | 61,41 | 0,03% | 84,00 |
| 10.02.2025 | 60,83 | 61,39 | 60,82 | 61,39 | 1,09% | - |
| 07.02.2025 | 60,98 | 61,34 | 60,71 | 60,73 | -0,44% | 236,00 |
| 06.02.2025 | 60,83 | 61,20 | 60,61 | 61,00 | 0,30% | 161,00 |
| 05.02.2025 | 60,02 | 60,83 | 59,99 | 60,82 | 0,95% | 30,00 |
| 04.02.2025 | 60,05 | 60,36 | 59,78 | 60,24 | 0,30% | - |
| 03.02.2025 | 59,19 | 60,24 | 59,14 | 60,06 | -0,65% | 289,00 |
| 31.01.2025 | 60,66 | 60,90 | 60,38 | 60,46 | -0,29% | 130,00 |
| 30.01.2025 | 60,07 | 60,87 | 60,03 | 60,63 | 1,10% | 60,00 |
| 29.01.2025 | 60,28 | 60,38 | 59,81 | 59,97 | 0,13% | - |
| 28.01.2025 | 59,37 | 59,93 | 59,28 | 59,89 | 0,49% | 25,00 |
| 27.01.2025 | 58,94 | 59,61 | 58,62 | 59,60 | 0,40% | 17,00 |
| 24.01.2025 | 59,65 | 59,76 | 59,26 | 59,37 | -0,34% | - |
| 23.01.2025 | 59,23 | 59,58 | 59,16 | 59,57 | 0,55% | 25,00 |
| 22.01.2025 | 59,39 | 59,67 | 59,21 | 59,24 | -0,20% | 137,00 |
| 21.01.2025 | 58,72 | 59,37 | 58,60 | 59,36 | 0,74% | 6,00 |
| 20.01.2025 | 58,89 | 59,07 | 58,57 | 58,93 | 0,18% | 424,00 |
| 17.01.2025 | 58,49 | 58,90 | 58,41 | 58,82 | 0,66% | 126,00 |
| 16.01.2025 | 57,98 | 58,66 | 57,98 | 58,44 | 0,74% | - |
| 15.01.2025 | 56,94 | 58,20 | 56,94 | 58,01 | 1,87% | 187,00 |
| 14.01.2025 | 57,39 | 57,42 | 56,76 | 56,94 | -0,51% | - |
| 13.01.2025 | 57,25 | 57,37 | 56,80 | 57,23 | -0,54% | 407,00 |
| 10.01.2025 | 57,90 | 57,98 | 57,35 | 57,54 | -0,69% | - |
| 09.01.2025 | 57,83 | 58,00 | 57,42 | 57,94 | 0,12% | 534,00 |
| 08.01.2025 | 58,53 | 58,76 | 57,59 | 57,87 | -0,95% | 26,00 |
| 07.01.2025 | 58,79 | 58,99 | 58,30 | 58,43 | -0,54% | 10,00 |
| 06.01.2025 | 58,91 | 59,28 | 58,65 | 58,74 | 0,14% | - |
| 03.01.2025 | 58,76 | 58,84 | 58,48 | 58,66 | 0,14% | 24,00 |
| 02.01.2025 | 58,17 | 58,94 | 58,02 | 58,58 | 1,16% | 123,00 |
| 30.12.2024 | 58,04 | 58,14 | 57,88 | 57,91 | -0,22% | 2.967,00 |
| 27.12.2024 | 57,91 | 58,27 | 57,70 | 58,04 | 0,20% | 600,00 |
| 23.12.2024 | 57,69 | 57,95 | 57,40 | 57,92 | 0,58% | - |
| 20.12.2024 | 57,16 | 57,84 | 56,96 | 57,59 | -0,04% | - |
| 19.12.2024 | 57,62 | 58,22 | 57,56 | 57,61 | -0,16% | 71,00 |
| 18.12.2024 | 58,38 | 58,67 | 57,65 | 57,70 | -1,21% | 100,00 |
| 17.12.2024 | 58,77 | 58,83 | 58,34 | 58,41 | -0,79% | 50,00 |
| 16.12.2024 | 59,11 | 59,17 | 58,67 | 58,87 | -0,55% | 1.397,00 |
| 13.12.2024 | 59,46 | 59,71 | 59,13 | 59,20 | -0,49% | - |
| 12.12.2024 | 59,83 | 59,98 | 59,45 | 59,49 | -0,70% | 300,00 |
| 11.12.2024 | 59,56 | 59,95 | 59,40 | 59,91 | 0,64% | 196,00 |
| 10.12.2024 | 59,39 | 59,75 | 59,38 | 59,53 | 0,04% | 1.500,00 |
| 09.12.2024 | 59,48 | 59,88 | 59,44 | 59,50 | -0,03% | 1.705,00 |
| 06.12.2024 | 59,28 | 59,73 | 59,17 | 59,52 | 0,40% | - |
| 05.12.2024 | 59,30 | 59,62 | 59,19 | 59,28 | 0,04% | 224,00 |
| 04.12.2024 | 58,82 | 59,42 | 58,68 | 59,26 | 0,87% | - |
| 03.12.2024 | 58,92 | 58,94 | 58,66 | 58,75 | -0,13% | - |
| 02.12.2024 | 58,05 | 58,86 | 57,90 | 58,82 | 0,61% | - |
| 29.11.2024 | 58,42 | 58,63 | 58,22 | 58,47 | -0,02% | 35,00 |
| 28.11.2024 | 58,46 | 58,57 | 58,21 | 58,48 | 0,51% | 50,00 |
| 27.11.2024 | 57,67 | 58,20 | 57,66 | 58,18 | 0,64% | - |
| 26.11.2024 | 57,96 | 58,43 | 57,73 | 57,81 | -0,82% | 200,00 |
| 25.11.2024 | 58,49 | 58,58 | 58,06 | 58,29 | 0,21% | 18,00 |
| 22.11.2024 | 57,41 | 58,26 | 57,39 | 58,17 | 1,20% | - |
| 21.11.2024 | 57,36 | 57,51 | 56,83 | 57,48 | 0,02% | - |
| 20.11.2024 | 57,65 | 57,94 | 57,12 | 57,47 | 0,00% | - |
| 19.11.2024 | 57,83 | 58,03 | 56,88 | 57,47 | -0,15% | - |
| 18.11.2024 | 58,09 | 58,17 | 57,45 | 57,56 | -0,75% | 168,00 |
| 15.11.2024 | 57,90 | 58,27 | 57,73 | 57,99 | -0,05% | 80,00 |
| 14.11.2024 | 57,70 | 58,31 | 57,64 | 58,02 | 0,29% | - |
| 13.11.2024 | 57,59 | 58,07 | 57,37 | 57,86 | 0,03% | - |
| 12.11.2024 | 58,39 | 58,63 | 57,54 | 57,84 | -1,61% | 3,00 |
| 11.11.2024 | 58,37 | 59,31 | 58,37 | 58,78 | 0,32% | 19,00 |
| 08.11.2024 | 58,92 | 58,95 | 58,26 | 58,60 | -0,64% | 100,00 |
| 07.11.2024 | 58,03 | 59,06 | 57,85 | 58,98 | 1,60% | 13,00 |
| 06.11.2024 | 57,45 | 59,14 | 57,44 | 58,05 | 0,00% | - |
| 05.11.2024 | 58,09 | 58,27 | 57,81 | 58,05 | 0,18% | - |
| 04.11.2024 | 58,26 | 58,41 | 57,83 | 57,94 | -0,22% | 72,00 |
| 01.11.2024 | 57,87 | 58,36 | 57,82 | 58,07 | 0,16% | - |
| 31.10.2024 | 58,37 | 58,55 | 57,58 | 57,98 | -0,90% | - |
| 30.10.2024 | 58,88 | 59,31 | 58,50 | 58,50 | -1,11% | 451,00 |
| 29.10.2024 | 59,66 | 59,94 | 59,08 | 59,16 | -0,80% | 106,00 |
| 28.10.2024 | 59,40 | 59,74 | 59,16 | 59,64 | 0,79% | 3,00 |
| 25.10.2024 | 59,10 | 59,44 | 59,04 | 59,17 | -0,25% | 45,00 |
| 24.10.2024 | 59,29 | 59,77 | 59,19 | 59,32 | 0,18% | - |
| 23.10.2024 | 59,75 | 59,92 | 59,06 | 59,22 | -0,85% | 17,00 |
| 22.10.2024 | 59,69 | 59,81 | 59,12 | 59,73 | -0,06% | 221,00 |
| 21.10.2024 | 60,15 | 60,43 | 59,60 | 59,76 | -0,78% | 85,00 |
| 18.10.2024 | 60,01 | 60,55 | 59,96 | 60,23 | 0,22% | - |
| 17.10.2024 | 59,79 | 60,37 | 59,79 | 60,10 | 0,22% | - |
| 16.10.2024 | 59,52 | 59,99 | 59,38 | 59,97 | 0,66% | - |
| 15.10.2024 | 59,86 | 60,15 | 59,44 | 59,57 | -0,39% | 46,00 |
| 14.10.2024 | 59,68 | 59,85 | 59,34 | 59,81 | 0,12% | 143,00 |
| 11.10.2024 | 59,48 | 59,80 | 59,15 | 59,74 | 0,46% | 3,00 |
| 10.10.2024 | 59,79 | 59,84 | 59,18 | 59,46 | -0,48% | 65,00 |
| 09.10.2024 | 59,14 | 59,82 | 59,09 | 59,75 | 0,78% | - |
| 08.10.2024 | 59,15 | 59,44 | 58,93 | 59,29 | -0,33% | 51,00 |
| 07.10.2024 | 60,09 | 60,13 | 59,30 | 59,48 | -1,15% | 364,00 |