72,300€
0,12%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 73,06 | 73,09 | 72,46 | 72,57 | -0,66% | 2,00 |
| 02.06.2026 | 73,14 | 73,73 | 72,91 | 73,05 | -0,20% | 2,00 |
| 01.06.2026 | 73,82 | 73,93 | 72,70 | 73,20 | -0,83% | 288,00 |
| 29.05.2026 | 73,85 | 74,18 | 73,65 | 73,81 | 0,26% | - |
| 28.05.2026 | 73,03 | 73,85 | 72,96 | 73,62 | -0,18% | 2,00 |
| 27.05.2026 | 73,94 | 74,26 | 73,47 | 73,75 | -0,08% | 27,00 |
| 26.05.2026 | 74,34 | 74,37 | 73,66 | 73,81 | -0,79% | - |
| 25.05.2026 | 74,17 | 74,71 | 73,93 | 74,40 | 1,85% | 2,00 |
| 22.05.2026 | 73,45 | 73,47 | 72,85 | 73,05 | -0,27% | - |
| 21.05.2026 | 72,75 | 73,55 | 72,37 | 73,25 | 0,71% | 102,00 |
| 20.05.2026 | 71,12 | 73,02 | 71,09 | 72,73 | 1,68% | 2,00 |
| 19.05.2026 | 71,57 | 72,43 | 71,38 | 71,53 | -0,10% | 4,00 |
| 18.05.2026 | 70,38 | 71,88 | 70,28 | 71,60 | 0,93% | - |
| 15.05.2026 | 71,33 | 71,68 | 70,84 | 70,94 | -1,47% | 2,00 |
| 14.05.2026 | 71,75 | 72,32 | 71,69 | 72,00 | 0,30% | - |
| 13.05.2026 | 71,50 | 71,94 | 70,94 | 71,78 | 0,62% | - |
| 12.05.2026 | 71,61 | 71,66 | 70,84 | 71,34 | -0,96% | 377,00 |
| 11.05.2026 | 71,94 | 72,13 | 71,80 | 72,03 | -0,40% | - |
| 08.05.2026 | 71,82 | 72,39 | 71,76 | 72,32 | 0,85% | 2,00 |
| 07.05.2026 | 72,78 | 73,08 | 71,51 | 71,71 | -1,47% | 32,00 |
| 06.05.2026 | 71,95 | 73,04 | 71,87 | 72,78 | 1,79% | - |
| 05.05.2026 | 70,55 | 71,51 | 70,52 | 71,50 | 1,59% | - |
| 04.05.2026 | 71,12 | 71,45 | 70,21 | 70,38 | -0,90% | - |
| 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% | - |