65,135€
0,36%
Echtzeitkurs Xtrackers MSCI Europe Small Cap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe Small Cap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 65,11 | 65,25 | 64,95 | 65,18 | 0,42% | - |
| 05.06.2025 | 64,89 | 65,38 | 64,76 | 64,90 | 0,03% | - |
| 04.06.2025 | 64,61 | 65,09 | 64,61 | 64,88 | 0,39% | 262,00 |
| 03.06.2025 | 64,72 | 64,83 | 64,20 | 64,63 | -0,49% | - |
| 02.06.2025 | 64,37 | 64,95 | 64,22 | 64,95 | 0,26% | 330,00 |
| 30.05.2025 | 64,60 | 65,14 | 64,31 | 64,78 | 0,27% | 5,00 |
| 29.05.2025 | 65,43 | 65,53 | 64,34 | 64,60 | -0,16% | 22,00 |
| 28.05.2025 | 64,65 | 64,95 | 64,53 | 64,71 | -0,09% | 73,00 |
| 27.05.2025 | 64,50 | 64,83 | 64,45 | 64,77 | 0,16% | - |
| 26.05.2025 | 64,70 | 64,70 | 64,11 | 64,66 | 1,63% | - |
| 23.05.2025 | 64,11 | 64,30 | 62,57 | 63,62 | -0,49% | 631,00 |
| 22.05.2025 | 63,90 | 64,21 | 63,59 | 63,94 | 0,06% | - |
| 21.05.2025 | 64,44 | 64,50 | 63,78 | 63,90 | -0,97% | 200,00 |
| 20.05.2025 | 64,19 | 64,60 | 63,96 | 64,52 | 0,46% | 25,00 |
| 19.05.2025 | 63,78 | 64,26 | 63,34 | 64,23 | 0,25% | - |
| 16.05.2025 | 63,70 | 64,07 | 63,56 | 64,07 | 0,57% | 33,00 |
| 15.05.2025 | 63,10 | 63,73 | 62,96 | 63,71 | 0,44% | 205,00 |
| 14.05.2025 | 63,21 | 63,69 | 63,13 | 63,43 | 0,20% | - |
| 13.05.2025 | 62,81 | 63,44 | 62,80 | 63,30 | 0,09% | 222,00 |
| 12.05.2025 | 62,70 | 63,25 | 62,55 | 63,24 | 1,57% | 81,00 |
| 09.05.2025 | 62,07 | 62,35 | 62,02 | 62,27 | 0,50% | - |
| 08.05.2025 | 61,88 | 62,20 | 61,46 | 61,96 | 0,55% | - |
| 07.05.2025 | 61,42 | 61,67 | 61,17 | 61,62 | 0,72% | 52,00 |
| 06.05.2025 | 61,49 | 61,58 | 60,78 | 61,18 | -0,58% | - |
| 05.05.2025 | 61,25 | 61,71 | 61,19 | 61,53 | 0,00% | 2,00 |
| 02.05.2025 | 60,81 | 61,53 | 60,19 | 61,53 | 2,11% | - |
| 30.04.2025 | 59,51 | 60,34 | 59,36 | 60,26 | 1,12% | - |
| 29.04.2025 | 59,34 | 59,83 | 59,28 | 59,59 | 0,31% | - |
| 28.04.2025 | 58,84 | 59,59 | 58,72 | 59,41 | 0,57% | - |
| 25.04.2025 | 58,67 | 59,07 | 58,50 | 59,07 | 0,72% | 30,00 |
| 24.04.2025 | 58,14 | 58,69 | 57,81 | 58,65 | 0,73% | - |
| 23.04.2025 | 58,43 | 58,79 | 57,86 | 58,22 | 0,89% | - |
| 22.04.2025 | 56,98 | 57,78 | 56,88 | 57,71 | 0,67% | - |
| 17.04.2025 | 57,27 | 57,71 | 56,84 | 57,32 | 1,17% | - |
| 16.04.2025 | 56,70 | 57,34 | 56,39 | 56,66 | -0,83% | - |
| 15.04.2025 | 56,22 | 57,60 | 56,10 | 57,13 | 1,73% | 43,00 |
| 14.04.2025 | 56,04 | 56,53 | 55,56 | 56,16 | 0,85% | 8,00 |
| 11.04.2025 | 54,90 | 55,86 | 53,68 | 55,69 | 1,36% | 5,00 |
| 10.04.2025 | 56,24 | 57,51 | 53,67 | 54,94 | -2,99% | 170,00 |
| 09.04.2025 | 52,29 | 57,64 | 52,03 | 56,64 | 7,26% | 249,00 |
| 08.04.2025 | 53,99 | 55,06 | 52,17 | 52,80 | -1,07% | 3.174,00 |
| 07.04.2025 | 52,99 | 55,31 | 51,11 | 53,37 | -1,34% | 1.049,00 |
| 04.04.2025 | 57,74 | 58,04 | 54,10 | 54,10 | -6,76% | 2.967,00 |
| 03.04.2025 | 58,46 | 59,33 | 57,96 | 58,02 | -2,77% | 203,00 |
| 02.04.2025 | 59,62 | 59,75 | 58,99 | 59,68 | -0,03% | 35,00 |
| 01.04.2025 | 59,46 | 60,05 | 59,36 | 59,69 | 0,11% | - |
| 31.03.2025 | 59,86 | 60,18 | 59,02 | 59,63 | -1,05% | 3,00 |
| 28.03.2025 | 60,74 | 61,15 | 60,22 | 60,26 | -1,08% | - |
| 27.03.2025 | 61,05 | 61,10 | 60,53 | 60,91 | -0,41% | 250,00 |
| 26.03.2025 | 61,61 | 61,76 | 61,07 | 61,16 | -0,75% | - |
| 25.03.2025 | 61,22 | 61,75 | 60,94 | 61,62 | 0,66% | 5,00 |
| 24.03.2025 | 61,09 | 61,57 | 60,95 | 61,22 | 0,26% | - |
| 21.03.2025 | 61,20 | 61,54 | 60,85 | 61,06 | -0,72% | - |
| 20.03.2025 | 61,83 | 62,06 | 61,06 | 61,50 | -0,61% | - |
| 19.03.2025 | 61,72 | 61,98 | 61,46 | 61,88 | 0,35% | 4,00 |
| 18.03.2025 | 61,35 | 61,86 | 61,32 | 61,66 | 0,39% | 491,00 |
| 17.03.2025 | 60,49 | 61,49 | 60,37 | 61,42 | 0,90% | 25,00 |
| 14.03.2025 | 59,89 | 60,91 | 59,62 | 60,88 | 2,35% | 75,00 |
| 13.03.2025 | 59,80 | 60,04 | 59,29 | 59,48 | -0,92% | - |
| 12.03.2025 | 59,98 | 60,52 | 59,57 | 60,03 | 0,59% | - |
| 11.03.2025 | 60,29 | 60,45 | 59,26 | 59,68 | -0,67% | 213,00 |
| 10.03.2025 | 61,54 | 61,54 | 59,66 | 60,08 | -2,44% | - |
| 07.03.2025 | 60,74 | 61,62 | 60,47 | 61,59 | 1,37% | 2,00 |
| 06.03.2025 | 61,30 | 61,58 | 60,69 | 60,76 | -0,77% | - |
| 05.03.2025 | 60,73 | 61,33 | 60,36 | 61,23 | 1,40% | 250,00 |
| 04.03.2025 | 61,06 | 61,13 | 59,69 | 60,38 | -1,18% | 42,00 |
| 03.03.2025 | 61,46 | 61,80 | 60,76 | 61,10 | -0,07% | - |
| 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 |