68,157$
0,56%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 67,19 | 68,32 | 67,07 | 68,15 | 0,55% | - |
| 19.12.2024 | 67,93 | 68,01 | 67,53 | 67,78 | 0,85% | - |
| 18.12.2024 | 69,23 | 69,62 | 67,21 | 67,21 | -2,08% | - |
| 17.12.2024 | 68,43 | 68,77 | 68,17 | 68,63 | -0,70% | - |
| 16.12.2024 | 68,66 | 69,26 | 68,54 | 69,12 | 0,06% | - |
| 13.12.2024 | 69,00 | 69,22 | 68,67 | 69,07 | 1,22% | - |
| 12.12.2024 | 68,24 | 68,59 | 67,97 | 68,24 | -0,53% | - |
| 11.12.2024 | 68,38 | 68,74 | 68,22 | 68,61 | 0,89% | - |
| 10.12.2024 | 68,72 | 68,72 | 67,97 | 68,00 | -2,12% | - |
| 09.12.2024 | 69,63 | 69,94 | 69,45 | 69,47 | 0,33% | - |
| 06.12.2024 | 69,25 | 69,40 | 68,94 | 69,25 | -0,40% | - |
| 05.12.2024 | 69,30 | 69,92 | 69,29 | 69,53 | 0,19% | - |
| 04.12.2024 | 69,09 | 69,57 | 68,77 | 69,40 | 1,38% | - |
| 03.12.2024 | 67,84 | 68,46 | 67,53 | 68,45 | 0,20% | - |
| 02.12.2024 | 67,82 | 68,41 | 67,82 | 68,31 | 2,49% | - |
| 29.11.2024 | 65,64 | 66,90 | 65,61 | 66,65 | 0,92% | - |
| 27.11.2024 | 66,36 | 66,47 | 65,45 | 66,04 | -1,74% | - |
| 26.11.2024 | 67,45 | 67,51 | 67,13 | 67,21 | -1,22% | - |
| 25.11.2024 | 68,32 | 68,37 | 67,69 | 68,04 | -0,43% | - |
| 22.11.2024 | 68,20 | 68,44 | 67,97 | 68,34 | 0,98% | - |
| 21.11.2024 | 67,27 | 67,73 | 66,87 | 67,67 | 0,60% | - |
| 20.11.2024 | 67,35 | 67,35 | 66,72 | 67,27 | -1,56% | - |
| 19.11.2024 | 67,69 | 68,34 | 67,62 | 68,33 | 1,65% | - |
| 18.11.2024 | 66,67 | 67,39 | 66,57 | 67,23 | 0,66% | - |
| 15.11.2024 | 67,50 | 68,60 | 66,79 | 66,79 | -1,29% | - |
| 14.11.2024 | 67,82 | 67,99 | 67,58 | 67,66 | -0,56% | - |
| 13.11.2024 | 68,63 | 68,63 | 67,59 | 68,04 | 0,24% | - |
| 12.11.2024 | 68,23 | 68,33 | 67,62 | 67,88 | -1,14% | - |
| 11.11.2024 | 69,45 | 69,51 | 68,43 | 68,66 | -2,82% | - |
| 08.11.2024 | 71,10 | 71,25 | 70,54 | 70,65 | -0,40% | - |
| 07.11.2024 | 70,96 | 71,33 | 70,90 | 70,94 | 1,88% | - |
| 06.11.2024 | 69,17 | 69,65 | 68,54 | 69,62 | -1,15% | - |
| 05.11.2024 | 69,99 | 70,80 | 69,98 | 70,44 | 1,14% | - |
| 04.11.2024 | 69,88 | 69,97 | 69,43 | 69,64 | 0,82% | - |
| 01.11.2024 | 69,06 | 69,67 | 68,99 | 69,08 | 1,67% | - |
| 31.10.2024 | 68,59 | 68,61 | 67,57 | 67,94 | -1,65% | - |
| 30.10.2024 | 68,81 | 69,22 | 68,59 | 69,08 | -0,95% | - |
| 29.10.2024 | 69,16 | 69,76 | 68,93 | 69,74 | -0,15% | - |
| 28.10.2024 | 70,18 | 70,18 | 69,85 | 69,85 | -1,85% | - |
| 25.10.2024 | 71,10 | 71,54 | 70,92 | 71,17 | 1,73% | - |
| 24.10.2024 | 70,28 | 70,28 | 69,71 | 69,96 | 0,03% | - |
| 23.10.2024 | 70,01 | 70,66 | 69,65 | 69,94 | -1,78% | - |
| 22.10.2024 | 71,20 | 71,37 | 70,86 | 71,20 | 0,35% | - |
| 21.10.2024 | 70,97 | 71,29 | 70,55 | 70,96 | -0,86% | - |
| 18.10.2024 | 71,94 | 71,98 | 71,51 | 71,57 | 0,13% | - |
| 17.10.2024 | 71,39 | 71,81 | 70,99 | 71,48 | 2,83% | - |
| 16.10.2024 | 69,67 | 69,76 | 69,39 | 69,51 | 0,99% | - |
| 15.10.2024 | 69,95 | 69,95 | 68,80 | 68,83 | -1,18% | - |
| 14.10.2024 | 69,21 | 69,65 | 69,19 | 69,65 | 0,76% | - |
| 11.10.2024 | 68,67 | 69,20 | 68,67 | 69,13 | 1,05% | - |
| 10.10.2024 | 68,15 | 68,41 | 67,74 | 68,41 | 0,44% | - |
| 09.10.2024 | 67,81 | 68,22 | 67,68 | 68,11 | 0,14% | - |
| 08.10.2024 | 68,01 | 68,15 | 67,82 | 68,02 | 1,32% | - |
| 07.10.2024 | 67,58 | 67,75 | 67,13 | 67,13 | 0,09% | - |
| 04.10.2024 | 67,27 | 67,27 | 66,68 | 67,07 | 0,58% | - |
| 03.10.2024 | 66,04 | 67,11 | 66,03 | 66,69 | -0,16% | - |
| 02.10.2024 | 66,89 | 66,99 | 66,37 | 66,79 | 0,40% | - |
| 01.10.2024 | 67,49 | 67,55 | 65,84 | 66,52 | -0,73% | - |
| 30.09.2024 | 67,32 | 67,56 | 66,71 | 67,01 | -3,70% | - |
| 27.09.2024 | 70,08 | 70,16 | 69,56 | 69,59 | -1,73% | - |
| 26.09.2024 | 70,59 | 70,93 | 69,81 | 70,81 | 2,87% | - |
| 25.09.2024 | 69,09 | 69,45 | 68,84 | 68,84 | -0,12% | - |
| 24.09.2024 | 68,17 | 68,92 | 68,01 | 68,92 | 3,22% | - |
| 23.09.2024 | 66,54 | 66,94 | 66,45 | 66,77 | 0,43% | - |
| 20.09.2024 | 66,42 | 66,49 | 66,20 | 66,48 | -0,81% | - |
| 19.09.2024 | 66,54 | 67,10 | 66,19 | 67,03 | 3,20% | - |
| 18.09.2024 | 65,17 | 65,75 | 64,81 | 64,95 | -0,20% | - |
| 17.09.2024 | 65,57 | 65,68 | 65,07 | 65,08 | -0,44% | - |
| 16.09.2024 | 65,51 | 65,59 | 65,11 | 65,36 | -0,36% | - |
| 13.09.2024 | 65,50 | 65,78 | 65,41 | 65,60 | 0,25% | - |
| 12.09.2024 | 64,73 | 65,46 | 64,57 | 65,44 | 1,60% | - |
| 11.09.2024 | 63,47 | 64,41 | 62,44 | 64,41 | 2,02% | - |
| 10.09.2024 | 63,08 | 63,14 | 62,38 | 63,13 | -0,66% | - |
| 09.09.2024 | 63,36 | 63,83 | 63,25 | 63,55 | 2,12% | - |
| 06.09.2024 | 64,50 | 64,55 | 62,23 | 62,23 | -2,87% | - |
| 05.09.2024 | 63,78 | 64,45 | 63,71 | 64,06 | 0,88% | - |
| 04.09.2024 | 63,06 | 64,16 | 63,06 | 63,51 | -0,74% | - |
| 03.09.2024 | 65,76 | 65,78 | 63,97 | 63,98 | -4,08% | - |
| 30.08.2024 | 67,02 | 67,12 | 66,42 | 66,70 | -0,86% | - |
| 29.08.2024 | 67,54 | 67,92 | 67,27 | 67,28 | 0,07% | - |
| 28.08.2024 | 67,47 | 67,60 | 66,87 | 67,23 | 0,12% | - |
| 27.08.2024 | 66,45 | 67,16 | 66,43 | 67,15 | 0,43% | - |
| 26.08.2024 | 67,43 | 67,52 | 66,79 | 66,87 | -1,18% | - |
| 23.08.2024 | 66,88 | 67,96 | 66,79 | 67,67 | 3,23% | - |
| 22.08.2024 | 67,12 | 67,22 | 65,54 | 65,55 | -2,85% | - |
| 21.08.2024 | 66,84 | 67,48 | 66,80 | 67,47 | -0,04% | - |
| 20.08.2024 | 67,65 | 67,90 | 67,25 | 67,50 | -1,25% | - |
| 19.08.2024 | 67,57 | 68,36 | 67,32 | 68,36 | 1,90% | - |
| 16.08.2024 | 66,44 | 67,16 | 66,40 | 67,08 | 1,06% | - |
| 15.08.2024 | 65,74 | 66,39 | 65,48 | 66,38 | 0,78% | - |
| 14.08.2024 | 66,29 | 66,30 | 65,28 | 65,86 | -0,08% | - |
| 13.08.2024 | 64,92 | 65,92 | 64,86 | 65,92 | 1,82% | - |
| 12.08.2024 | 64,54 | 65,05 | 64,27 | 64,74 | -0,27% | - |
| 09.08.2024 | 64,07 | 64,92 | 63,58 | 64,92 | 2,31% | - |
| 08.08.2024 | 62,65 | 63,50 | 62,00 | 63,45 | 3,78% | - |
| 07.08.2024 | 63,07 | 63,07 | 61,14 | 61,14 | 1,30% | - |
| 06.08.2024 | 59,16 | 60,84 | 58,71 | 60,35 | 2,62% | - |
| 05.08.2024 | 55,55 | 59,52 | 55,53 | 58,81 | -5,44% | - |
| 02.08.2024 | 61,92 | 62,25 | 61,39 | 62,20 | -3,35% | - |
| 01.08.2024 | 65,71 | 65,99 | 64,22 | 64,35 | -3,16% | - |