74,220€
-0,15%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 74,21 | 74,45 | 74,20 | 74,23 | -0,13% | - |
| 20.10.2026 | 73,76 | 74,46 | 73,49 | 74,33 | 0,64% | - |
| 19.10.2026 | 74,49 | 74,60 | 73,79 | 73,86 | -0,28% | - |
| 16.10.2026 | 74,44 | 74,99 | 74,00 | 74,07 | -0,19% | - |
| 15.10.2026 | 73,55 | 74,22 | 73,24 | 74,21 | 0,54% | 4,00 |
| 14.10.2026 | 74,02 | 74,73 | 73,67 | 73,81 | -0,31% | 3,00 |
| 13.10.2026 | 73,45 | 74,19 | 73,45 | 74,04 | 0,75% | 332,00 |
| 12.10.2026 | 73,80 | 73,85 | 73,44 | 73,49 | -0,03% | - |
| 09.10.2026 | 72,81 | 73,67 | 72,77 | 73,51 | 1,03% | 54,00 |
| 08.10.2026 | 73,04 | 73,05 | 72,26 | 72,76 | -0,48% | 3,00 |
| 07.10.2026 | 73,64 | 73,94 | 72,92 | 73,11 | -0,67% | - |
| 06.10.2026 | 73,65 | 74,28 | 73,57 | 73,60 | -0,15% | - |
| 05.10.2026 | 73,21 | 73,77 | 73,10 | 73,71 | 0,24% | 3,00 |
| 02.10.2026 | 73,23 | 73,67 | 73,09 | 73,53 | 0,63% | 3,00 |
| 01.10.2026 | 73,61 | 73,74 | 72,73 | 73,07 | -0,83% | - |
| 30.09.2026 | 74,19 | 74,49 | 73,62 | 73,68 | -0,30% | - |
| 29.09.2026 | 74,01 | 74,29 | 73,66 | 73,90 | -0,55% | - |
| 28.09.2026 | 73,82 | 74,62 | 73,70 | 74,31 | 0,31% | - |
| 25.09.2026 | 74,01 | 74,21 | 73,59 | 74,08 | 0,23% | - |
| 24.09.2026 | 74,19 | 74,25 | 73,50 | 73,91 | -0,26% | 3,00 |
| 23.09.2026 | 75,19 | 75,45 | 73,95 | 74,10 | -1,75% | 32,00 |
| 22.09.2026 | 74,70 | 75,43 | 74,54 | 75,42 | 0,76% | - |
| 21.09.2026 | 74,10 | 74,90 | 73,99 | 74,85 | 1,62% | 88,00 |
| 18.09.2026 | 74,28 | 74,43 | 73,60 | 73,66 | -0,82% | - |
| 17.09.2026 | 74,30 | 74,62 | 73,98 | 74,27 | 0,99% | - |
| 16.09.2026 | 73,42 | 74,13 | 73,31 | 73,54 | 0,31% | - |
| 15.09.2026 | 73,13 | 73,39 | 72,54 | 73,31 | -0,27% | 7,00 |
| 14.09.2026 | 73,78 | 73,92 | 73,07 | 73,51 | -0,53% | 6,00 |
| 11.09.2026 | 73,81 | 74,22 | 73,65 | 73,90 | 0,39% | 185,00 |
| 10.09.2026 | 74,56 | 74,61 | 73,53 | 73,61 | -1,05% | 1,00 |
| 09.09.2026 | 74,98 | 75,19 | 74,29 | 74,39 | -1,12% | - |
| 08.09.2026 | 75,46 | 75,51 | 75,05 | 75,23 | -0,03% | - |
| 07.09.2026 | 75,41 | 75,57 | 75,25 | 75,25 | -0,32% | - |
| 04.09.2026 | 75,41 | 75,66 | 75,17 | 75,49 | 0,36% | - |
| 03.09.2026 | 74,57 | 75,30 | 74,48 | 75,22 | 0,76% | - |
| 02.09.2026 | 74,93 | 75,10 | 74,23 | 74,65 | -0,32% | - |
| 01.09.2026 | 75,65 | 75,83 | 74,77 | 74,89 | -0,81% | 16,00 |
| 31.08.2026 | 76,03 | 76,17 | 75,50 | 75,50 | -0,76% | - |
| 28.08.2026 | 76,35 | 76,51 | 76,00 | 76,08 | 0,09% | - |
| 27.08.2026 | 76,14 | 76,17 | 75,83 | 76,01 | 0,30% | - |
| 26.08.2026 | 75,89 | 76,22 | 75,68 | 75,78 | 0,04% | 3,00 |
| 25.08.2026 | 75,41 | 75,95 | 75,35 | 75,75 | 0,65% | 50,00 |
| 24.08.2026 | 75,11 | 75,40 | 75,05 | 75,26 | 0,11% | - |
| 21.08.2026 | 74,63 | 75,27 | 74,59 | 75,18 | 0,98% | - |
| 20.08.2026 | 74,77 | 74,92 | 74,28 | 74,45 | -0,40% | 3,00 |
| 19.08.2026 | 74,84 | 74,98 | 74,59 | 74,75 | -0,29% | - |
| 18.08.2026 | 75,36 | 75,53 | 74,80 | 74,97 | -0,85% | 200,00 |
| 17.08.2026 | 76,28 | 76,35 | 75,55 | 75,61 | -0,71% | 1,00 |
| 14.08.2026 | 76,14 | 76,42 | 75,99 | 76,15 | -0,04% | - |
| 13.08.2026 | 76,09 | 76,23 | 75,85 | 76,18 | 0,42% | - |
| 12.08.2026 | 75,58 | 76,23 | 75,49 | 75,86 | 0,58% | - |
| 11.08.2026 | 75,52 | 75,80 | 75,21 | 75,42 | -0,03% | 99,00 |
| 10.08.2026 | 75,67 | 75,85 | 75,35 | 75,44 | -0,57% | 19,00 |
| 07.08.2026 | 75,53 | 76,18 | 75,43 | 75,87 | 0,57% | - |
| 06.08.2026 | 75,47 | 75,81 | 75,37 | 75,44 | -0,07% | 11,00 |
| 05.08.2026 | 75,55 | 75,73 | 75,34 | 75,49 | -0,04% | 803,00 |
| 04.08.2026 | 74,89 | 75,55 | 74,77 | 75,52 | 0,98% | 3,00 |
| 03.08.2026 | 74,66 | 74,84 | 74,24 | 74,79 | 0,67% | 13,00 |
| 31.07.2026 | 74,78 | 74,95 | 73,92 | 74,29 | -0,39% | 6,00 |
| 30.07.2026 | 73,59 | 74,61 | 73,47 | 74,58 | 0,76% | 3,00 |
| 29.07.2026 | 73,54 | 74,28 | 73,49 | 74,02 | -0,02% | 4,00 |
| 28.07.2026 | 73,53 | 74,09 | 73,41 | 74,03 | 0,46% | 121,00 |
| 27.07.2026 | 73,99 | 74,30 | 73,44 | 73,69 | 0,50% | 125,00 |
| 24.07.2026 | 72,81 | 73,65 | 72,72 | 73,32 | 0,58% | - |
| 23.07.2026 | 73,77 | 73,77 | 72,78 | 72,90 | -1,18% | - |
| 22.07.2026 | 73,56 | 74,06 | 73,01 | 73,77 | 0,33% | - |
| 21.07.2026 | 72,58 | 73,56 | 72,58 | 73,53 | 1,50% | - |
| 20.07.2026 | 73,16 | 73,56 | 72,44 | 72,44 | -0,85% | - |
| 17.07.2026 | 73,26 | 73,37 | 72,67 | 73,06 | -0,40% | 5,00 |
| 16.07.2026 | 73,27 | 73,65 | 72,91 | 73,35 | 0,01% | - |
| 15.07.2026 | 72,61 | 73,35 | 72,51 | 73,34 | 1,01% | - |
| 14.07.2026 | 72,33 | 72,96 | 72,14 | 72,61 | 0,43% | - |
| 13.07.2026 | 72,63 | 72,75 | 71,66 | 72,30 | -0,50% | 102,00 |
| 10.07.2026 | 72,33 | 72,72 | 72,13 | 72,66 | 0,23% | - |
| 09.07.2026 | 72,15 | 72,51 | 71,86 | 72,49 | 0,39% | - |
| 08.07.2026 | 73,00 | 73,00 | 71,49 | 72,21 | -1,04% | 11,00 |
| 07.07.2026 | 73,84 | 73,93 | 72,84 | 72,97 | -1,16% | - |
| 06.07.2026 | 73,85 | 74,11 | 73,58 | 73,83 | -0,04% | - |
| 03.07.2026 | 72,81 | 73,94 | 72,81 | 73,86 | 1,53% | 102,00 |
| 02.07.2026 | 72,25 | 73,34 | 71,95 | 72,75 | 0,87% | 4,00 |
| 01.07.2026 | 71,85 | 72,28 | 71,45 | 72,12 | 0,40% | 636,00 |
| 30.06.2026 | 71,68 | 72,07 | 71,51 | 71,83 | 0,20% | - |
| 29.06.2026 | 71,53 | 72,00 | 71,31 | 71,69 | 0,27% | 3,00 |
| 26.06.2026 | 72,20 | 72,20 | 71,08 | 71,50 | -1,01% | - |
| 25.06.2026 | 71,90 | 72,66 | 71,90 | 72,23 | 0,50% | - |
| 24.06.2026 | 72,01 | 72,25 | 71,65 | 71,87 | -0,26% | 3,00 |
| 23.06.2026 | 72,57 | 72,57 | 71,54 | 72,06 | -0,70% | 1,00 |
| 22.06.2026 | 72,35 | 72,80 | 72,16 | 72,57 | 0,50% | - |
| 19.06.2026 | 72,26 | 72,83 | 72,21 | 72,21 | -0,81% | - |
| 18.06.2026 | 72,80 | 73,31 | 72,20 | 72,80 | -0,57% | 5,00 |
| 17.06.2026 | 73,06 | 73,30 | 72,71 | 73,22 | 0,47% | - |
| 16.06.2026 | 73,47 | 73,65 | 72,84 | 72,88 | -0,71% | 6,00 |
| 15.06.2026 | 74,31 | 74,42 | 73,30 | 73,40 | 0,36% | 4,00 |
| 12.06.2026 | 72,95 | 73,24 | 72,37 | 73,14 | 0,81% | - |
| 11.06.2026 | 71,35 | 72,89 | 71,18 | 72,55 | 1,80% | 125,00 |
| 10.06.2026 | 71,58 | 72,06 | 70,88 | 71,27 | -0,79% | - |
| 09.06.2026 | 72,12 | 72,76 | 70,95 | 71,84 | -0,17% | - |
| 08.06.2026 | 71,73 | 72,50 | 71,73 | 71,96 | 0,21% | - |
| 05.06.2026 | 72,88 | 73,42 | 71,64 | 71,81 | -1,98% | - |
| 04.06.2026 | 72,35 | 73,27 | 72,32 | 73,26 | 0,95% | - |