£11,058
1,66%
Echtzeitkurs Xtrackers MSCI Indonesia Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Indonesia Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,12 | 11,12 | 10,99 | 11,05 | 1,55% | - |
| 19.12.2024 | 10,94 | 10,95 | 10,80 | 10,88 | -2,39% | - |
| 18.12.2024 | 11,19 | 11,24 | 11,12 | 11,14 | -0,61% | - |
| 17.12.2024 | 11,29 | 11,38 | 11,19 | 11,21 | -2,68% | - |
| 16.12.2024 | 11,58 | 11,61 | 11,52 | 11,52 | -0,66% | - |
| 13.12.2024 | 11,66 | 11,68 | 11,58 | 11,60 | -1,32% | - |
| 12.12.2024 | 11,76 | 11,78 | 11,69 | 11,75 | -1,75% | - |
| 11.12.2024 | 12,04 | 12,04 | 11,96 | 11,96 | -0,30% | - |
| 10.12.2024 | 12,00 | 12,05 | 11,97 | 12,00 | 0,07% | - |
| 09.12.2024 | 11,93 | 12,03 | 11,91 | 11,99 | 1,54% | - |
| 06.12.2024 | 11,78 | 11,87 | 11,77 | 11,81 | -0,39% | - |
| 05.12.2024 | 11,92 | 11,92 | 11,83 | 11,86 | -0,47% | - |
| 04.12.2024 | 11,96 | 12,00 | 11,87 | 11,91 | 2,02% | - |
| 03.12.2024 | 11,64 | 11,75 | 11,63 | 11,68 | 2,09% | - |
| 02.12.2024 | 11,46 | 11,47 | 11,36 | 11,44 | -1,38% | - |
| 29.11.2024 | 11,53 | 11,63 | 11,51 | 11,60 | -1,26% | - |
| 28.11.2024 | 11,81 | 11,81 | 11,72 | 11,74 | -0,54% | - |
| 27.11.2024 | 11,91 | 11,92 | 11,80 | 11,81 | -0,83% | - |
| 26.11.2024 | 11,87 | 11,97 | 11,86 | 11,91 | -0,99% | - |
| 25.11.2024 | 12,09 | 12,12 | 12,01 | 12,03 | 2,18% | - |
| 22.11.2024 | 11,82 | 11,84 | 11,75 | 11,77 | 1,23% | - |
| 21.11.2024 | 11,61 | 11,66 | 11,55 | 11,63 | 0,10% | - |
| 20.11.2024 | 11,68 | 11,73 | 11,58 | 11,62 | -0,77% | - |
| 19.11.2024 | 11,76 | 11,81 | 11,67 | 11,71 | -0,04% | - |
| 18.11.2024 | 11,75 | 11,78 | 11,69 | 11,71 | -0,26% | - |
| 15.11.2024 | 11,74 | 11,77 | 11,70 | 11,74 | 0,37% | - |
| 14.11.2024 | 11,82 | 11,85 | 11,67 | 11,70 | -1,75% | - |
| 13.11.2024 | 11,92 | 11,99 | 11,89 | 11,91 | 0,30% | - |
| 12.11.2024 | 11,87 | 11,92 | 11,79 | 11,87 | 0,97% | - |
| 11.11.2024 | 11,77 | 11,80 | 11,71 | 11,76 | -0,79% | - |
| 08.11.2024 | 11,82 | 11,87 | 11,80 | 11,85 | -0,30% | - |
| 07.11.2024 | 11,94 | 11,96 | 11,84 | 11,88 | -1,41% | - |
| 06.11.2024 | 12,11 | 12,19 | 12,02 | 12,05 | -1,65% | - |
| 05.11.2024 | 12,25 | 12,31 | 12,20 | 12,26 | 0,38% | - |
| 04.11.2024 | 12,17 | 12,28 | 12,17 | 12,21 | -0,13% | - |
| 01.11.2024 | 12,31 | 12,31 | 12,19 | 12,23 | -1,32% | - |
| 31.10.2024 | 12,42 | 12,43 | 12,25 | 12,39 | 0,12% | - |
| 30.10.2024 | 12,31 | 12,43 | 12,31 | 12,37 | -0,45% | - |
| 29.10.2024 | 12,46 | 12,47 | 12,41 | 12,43 | -0,92% | - |
| 28.10.2024 | 12,54 | 12,57 | 12,50 | 12,55 | -1,37% | - |
| 25.10.2024 | 12,72 | 12,76 | 12,68 | 12,72 | -0,44% | - |
| 24.10.2024 | 12,92 | 12,94 | 12,76 | 12,78 | -0,40% | - |
| 23.10.2024 | 12,85 | 12,91 | 12,81 | 12,83 | -0,32% | - |
| 22.10.2024 | 12,89 | 12,92 | 12,84 | 12,87 | -0,67% | - |
| 21.10.2024 | 13,00 | 13,01 | 12,93 | 12,96 | -0,31% | - |
| 18.10.2024 | 12,94 | 13,03 | 12,93 | 13,00 | 0,66% | - |
| 17.10.2024 | 12,99 | 13,04 | 12,90 | 12,91 | 1,50% | - |
| 16.10.2024 | 12,75 | 12,79 | 12,68 | 12,72 | 0,58% | - |
| 15.10.2024 | 12,67 | 12,71 | 12,60 | 12,65 | 0,71% | - |
| 14.10.2024 | 12,55 | 12,61 | 12,48 | 12,56 | 0,52% | - |
| 11.10.2024 | 12,44 | 12,50 | 12,43 | 12,49 | 0,90% | - |
| 10.10.2024 | 12,39 | 12,41 | 12,34 | 12,38 | -0,68% | - |
| 09.10.2024 | 12,49 | 12,52 | 12,41 | 12,47 | -0,23% | - |
| 08.10.2024 | 12,49 | 12,55 | 12,46 | 12,49 | 2,34% | - |
| 07.10.2024 | 12,32 | 12,36 | 12,21 | 12,21 | -1,14% | - |
| 04.10.2024 | 12,46 | 12,50 | 12,31 | 12,35 | -1,42% | - |
| 03.10.2024 | 12,58 | 12,63 | 12,52 | 12,53 | -0,69% | - |
| 02.10.2024 | 12,66 | 12,66 | 12,59 | 12,62 | -1,11% | - |
| 01.10.2024 | 12,72 | 12,84 | 11,56 | 12,76 | 1,16% | - |
| 30.09.2024 | 12,71 | 12,74 | 12,56 | 12,61 | -2,38% | - |
| 27.09.2024 | 12,91 | 13,00 | 12,88 | 12,92 | -0,85% | - |
| 26.09.2024 | 12,98 | 13,14 | 12,97 | 13,03 | -0,85% | - |
| 25.09.2024 | 13,01 | 13,18 | 12,95 | 13,14 | -1,12% | - |
| 24.09.2024 | 13,26 | 13,30 | 13,24 | 13,29 | -0,34% | - |
| 23.09.2024 | 13,22 | 13,34 | 13,18 | 13,34 | 1,59% | - |
| 20.09.2024 | 13,26 | 13,26 | 13,10 | 13,13 | -1,46% | - |
| 19.09.2024 | 13,17 | 13,36 | 13,16 | 13,32 | 1,96% | - |
| 18.09.2024 | 12,99 | 13,08 | 12,95 | 13,07 | 0,44% | - |
| 17.09.2024 | 12,92 | 13,01 | 12,88 | 13,01 | 1,39% | - |
| 16.09.2024 | 12,84 | 12,86 | 12,80 | 12,83 | -0,28% | - |
| 13.09.2024 | 12,83 | 12,91 | 12,78 | 12,87 | 0,25% | - |
| 12.09.2024 | 12,95 | 12,97 | 12,82 | 12,84 | 0,08% | - |
| 11.09.2024 | 12,80 | 12,84 | 12,75 | 12,82 | 0,35% | - |
| 10.09.2024 | 12,72 | 12,81 | 12,70 | 12,78 | 0,68% | - |
| 09.09.2024 | 12,63 | 12,74 | 11,42 | 12,69 | 0,33% | - |
| 06.09.2024 | 12,69 | 12,71 | 12,58 | 12,65 | 0,57% | - |
| 05.09.2024 | 12,62 | 12,63 | 11,34 | 12,58 | 0,05% | - |
| 04.09.2024 | 12,54 | 12,59 | 12,48 | 12,57 | 0,71% | - |
| 03.09.2024 | 12,56 | 12,57 | 12,40 | 12,49 | -0,84% | - |
| 02.09.2024 | 12,67 | 12,68 | 12,56 | 12,59 | 0,86% | - |
| 30.08.2024 | 12,55 | 12,58 | 12,44 | 12,48 | -0,41% | - |
| 29.08.2024 | 12,61 | 12,62 | 12,51 | 12,53 | -0,39% | - |
| 28.08.2024 | 12,46 | 12,60 | 12,46 | 12,58 | 1,40% | - |
| 27.08.2024 | 12,39 | 12,44 | 12,35 | 12,41 | -1,32% | - |
| 26.08.2024 | 12,61 | 12,64 | 12,57 | 12,57 | 0,69% | - |
| 23.08.2024 | 12,60 | 12,64 | 12,46 | 12,49 | 1,12% | - |
| 22.08.2024 | 12,42 | 12,43 | 12,29 | 12,35 | -2,24% | - |
| 21.08.2024 | 12,67 | 12,77 | 12,59 | 12,63 | -0,03% | - |
| 20.08.2024 | 12,63 | 12,71 | 12,60 | 12,64 | 1,11% | - |
| 19.08.2024 | 12,38 | 12,51 | 12,36 | 12,50 | 0,89% | - |
| 16.08.2024 | 12,45 | 12,46 | 12,32 | 12,39 | -0,01% | - |
| 15.08.2024 | 12,32 | 12,45 | 12,31 | 12,39 | -0,69% | - |
| 14.08.2024 | 12,42 | 12,48 | 12,42 | 12,47 | 2,03% | - |
| 13.08.2024 | 12,19 | 12,25 | 12,17 | 12,23 | 1,19% | - |
| 12.08.2024 | 11,99 | 12,10 | 11,98 | 12,08 | 0,40% | - |
| 09.08.2024 | 12,05 | 12,10 | 12,01 | 12,04 | -0,62% | - |
| 08.08.2024 | 12,06 | 12,19 | 12,05 | 12,11 | 1,37% | - |
| 07.08.2024 | 11,88 | 12,01 | 11,87 | 11,95 | 1,56% | - |
| 06.08.2024 | 11,74 | 11,81 | 11,67 | 11,76 | 2,07% | - |
| 05.08.2024 | 11,61 | 11,61 | 11,35 | 11,52 | -2,78% | - |