71,015€
1,80%
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 |
|---|---|---|---|---|---|---|
| 30.04.2026 | 69,28 | 71,18 | 69,10 | 71,02 | 1,81% | - |
| 29.04.2026 | 70,43 | 70,65 | 69,49 | 69,76 | -0,75% | 360,00 |
| 28.04.2026 | 70,96 | 70,96 | 70,12 | 70,29 | -0,97% | - |
| 27.04.2026 | 71,40 | 71,42 | 70,70 | 70,98 | 0,23% | 50,00 |
| 24.04.2026 | 71,11 | 71,30 | 70,59 | 70,82 | -0,18% | 2,00 |
| 23.04.2026 | 70,98 | 71,60 | 70,37 | 70,95 | -0,85% | 2,00 |
| 22.04.2026 | 71,71 | 72,14 | 71,45 | 71,56 | -0,08% | 50,00 |
| 21.04.2026 | 72,30 | 72,41 | 71,42 | 71,62 | -0,53% | 1,00 |
| 20.04.2026 | 72,54 | 72,54 | 71,68 | 72,00 | -0,72% | 27,00 |
| 17.04.2026 | 71,12 | 72,86 | 71,12 | 72,52 | 1,75% | - |
| 16.04.2026 | 71,12 | 71,79 | 71,03 | 71,27 | 0,55% | 100,00 |
| 15.04.2026 | 71,03 | 71,23 | 70,69 | 70,88 | -0,17% | 25,00 |
| 14.04.2026 | 70,31 | 71,18 | 70,08 | 71,00 | 1,10% | 2,00 |
| 13.04.2026 | 69,46 | 70,27 | 69,03 | 70,23 | 0,47% | 112,00 |
| 10.04.2026 | 69,78 | 70,55 | 69,56 | 69,90 | 0,13% | 98,00 |
| 09.04.2026 | 69,54 | 69,93 | 69,16 | 69,81 | -0,13% | - |
| 08.04.2026 | 68,12 | 70,43 | 68,12 | 69,90 | 3,40% | 20,00 |
| 07.04.2026 | 67,62 | 68,26 | 66,72 | 67,60 | 0,12% | 76,00 |
| 02.04.2026 | 66,84 | 67,61 | 66,25 | 67,52 | -0,24% | - |
| 01.04.2026 | 67,36 | 67,91 | 66,88 | 67,68 | 1,39% | 1.355,00 |
| 31.03.2026 | 65,56 | 66,76 | 65,35 | 66,75 | 2,21% | 1.131,00 |
| 30.03.2026 | 64,92 | 65,35 | 64,65 | 65,31 | 0,21% | 1,00 |
| 27.03.2026 | 67,11 | 67,15 | 64,97 | 65,17 | -1,17% | 449,00 |
| 26.03.2026 | 66,07 | 66,40 | 65,60 | 65,94 | -0,89% | 155,00 |
| 25.03.2026 | 66,22 | 66,77 | 65,74 | 66,53 | 1,20% | 1.720,00 |
| 24.03.2026 | 65,06 | 65,90 | 64,81 | 65,74 | -0,06% | - |
| 23.03.2026 | 64,65 | 66,41 | 62,91 | 65,78 | 1,45% | 96,00 |
| 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 |