85,948$
0,93%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 84,92 | 86,00 | 84,91 | 85,94 | 0,87% | - |
| 30.09.2025 | 84,56 | 85,23 | 84,47 | 85,20 | 0,85% | - |
| 29.09.2025 | 84,78 | 85,17 | 84,48 | 84,48 | 0,79% | - |
| 26.09.2025 | 83,62 | 83,84 | 83,36 | 83,82 | -1,00% | - |
| 25.09.2025 | 84,17 | 84,79 | 83,88 | 84,66 | -0,59% | - |
| 24.09.2025 | 85,38 | 85,47 | 84,75 | 85,17 | -1,40% | - |
| 23.09.2025 | 86,68 | 86,78 | 86,10 | 86,38 | 0,77% | - |
| 22.09.2025 | 84,92 | 85,88 | 84,81 | 85,72 | 1,10% | - |
| 19.09.2025 | 84,75 | 84,93 | 84,54 | 84,79 | -0,68% | - |
| 18.09.2025 | 84,69 | 85,54 | 84,45 | 85,37 | 0,88% | - |
| 17.09.2025 | 84,74 | 85,16 | 84,10 | 84,62 | -0,19% | - |
| 16.09.2025 | 84,95 | 84,95 | 84,43 | 84,79 | 0,65% | - |
| 15.09.2025 | 84,00 | 84,27 | 83,92 | 84,24 | 0,55% | - |
| 12.09.2025 | 83,67 | 83,81 | 83,54 | 83,78 | 0,16% | - |
| 11.09.2025 | 83,56 | 83,93 | 83,42 | 83,65 | 0,56% | - |
| 10.09.2025 | 83,08 | 83,80 | 82,98 | 83,18 | 1,76% | - |
| 09.09.2025 | 81,48 | 82,05 | 81,40 | 81,74 | 1,08% | - |
| 08.09.2025 | 80,34 | 80,86 | 80,34 | 80,86 | 1,28% | - |
| 05.09.2025 | 79,89 | 80,09 | 79,21 | 79,84 | 1,59% | - |
| 04.09.2025 | 78,05 | 78,60 | 77,94 | 78,59 | 0,86% | - |
| 03.09.2025 | 77,84 | 78,09 | 77,59 | 77,92 | 1,31% | - |
| 02.09.2025 | 76,60 | 76,96 | 76,42 | 76,91 | -1,14% | - |
| 29.08.2025 | 78,16 | 78,17 | 77,56 | 77,80 | -1,96% | - |
| 28.08.2025 | 79,01 | 79,36 | 79,00 | 79,35 | 0,05% | - |
| 27.08.2025 | 78,75 | 79,32 | 78,64 | 79,31 | 0,36% | - |
| 26.08.2025 | 78,80 | 79,07 | 78,75 | 79,03 | 0,39% | - |
| 25.08.2025 | 78,72 | 79,22 | 78,58 | 78,72 | -0,41% | - |
| 22.08.2025 | 77,87 | 79,21 | 77,77 | 79,05 | 1,79% | - |
| 21.08.2025 | 77,50 | 78,04 | 77,35 | 77,66 | -0,46% | - |
| 20.08.2025 | 78,03 | 78,06 | 77,12 | 78,02 | -2,13% | - |
| 19.08.2025 | 80,29 | 80,32 | 79,70 | 79,71 | -1,60% | - |
| 18.08.2025 | 80,74 | 81,02 | 80,65 | 81,01 | 0,86% | - |
| 15.08.2025 | 80,44 | 80,45 | 80,15 | 80,32 | -0,33% | - |
| 14.08.2025 | 80,23 | 80,60 | 80,12 | 80,59 | -0,62% | - |
| 13.08.2025 | 81,16 | 81,32 | 80,91 | 81,09 | 0,09% | - |
| 12.08.2025 | 80,38 | 81,07 | 80,22 | 81,01 | 1,40% | - |
| 11.08.2025 | 80,05 | 80,32 | 79,87 | 79,89 | -0,14% | - |
| 08.08.2025 | 79,65 | 80,07 | 79,56 | 80,00 | -0,26% | - |
| 07.08.2025 | 80,34 | 80,54 | 79,84 | 80,21 | 2,74% | - |
| 06.08.2025 | 77,65 | 78,19 | 77,41 | 78,07 | -0,15% | - |
| 05.08.2025 | 78,30 | 78,41 | 77,78 | 78,18 | 0,01% | - |
| 04.08.2025 | 77,80 | 78,23 | 77,51 | 78,18 | 1,14% | - |
| 01.08.2025 | 77,73 | 77,79 | 76,89 | 77,30 | -0,33% | - |
| 31.07.2025 | 77,98 | 78,05 | 77,31 | 77,55 | -0,03% | - |
| 30.07.2025 | 77,30 | 78,08 | 77,27 | 77,58 | -0,19% | - |
| 29.07.2025 | 77,31 | 77,82 | 77,28 | 77,72 | -0,62% | - |
| 28.07.2025 | 78,10 | 78,28 | 77,84 | 78,21 | -0,88% | - |
| 25.07.2025 | 78,33 | 78,92 | 78,26 | 78,91 | 0,09% | - |
| 24.07.2025 | 78,89 | 79,04 | 78,58 | 78,84 | -0,52% | - |
| 23.07.2025 | 78,68 | 79,25 | 78,38 | 79,25 | 1,70% | - |
| 22.07.2025 | 77,76 | 78,08 | 77,17 | 77,93 | -1,09% | - |
| 21.07.2025 | 78,55 | 79,36 | 78,50 | 78,79 | 0,21% | - |
| 18.07.2025 | 78,92 | 78,95 | 78,37 | 78,62 | -0,39% | - |
| 17.07.2025 | 78,59 | 79,22 | 78,38 | 78,93 | 1,06% | - |
| 16.07.2025 | 77,50 | 78,10 | 77,13 | 78,10 | 1,16% | - |
| 15.07.2025 | 77,52 | 77,60 | 77,04 | 77,20 | 1,36% | - |
| 14.07.2025 | 76,17 | 76,57 | 76,05 | 76,17 | -1,07% | - |
| 11.07.2025 | 76,97 | 77,32 | 76,82 | 76,99 | -0,14% | - |
| 10.07.2025 | 77,12 | 77,16 | 76,52 | 77,10 | 0,91% | - |
| 09.07.2025 | 76,47 | 76,70 | 76,08 | 76,41 | 0,79% | - |
| 08.07.2025 | 75,75 | 75,96 | 75,46 | 75,81 | -0,02% | - |
| 07.07.2025 | 76,22 | 76,35 | 75,74 | 75,82 | -3,05% | - |
| 03.07.2025 | 77,63 | 78,54 | 77,63 | 78,20 | 1,71% | - |
| 02.07.2025 | 76,08 | 76,97 | 76,07 | 76,89 | 1,20% | - |
| 01.07.2025 | 76,02 | 76,17 | 75,47 | 75,98 | 0,94% | - |
| 30.06.2025 | 74,90 | 75,29 | 74,71 | 75,27 | -0,57% | - |
| 27.06.2025 | 75,59 | 76,14 | 75,49 | 75,70 | 0,07% | - |
| 26.06.2025 | 75,69 | 75,82 | 75,43 | 75,65 | 0,47% | - |
| 25.06.2025 | 75,03 | 75,30 | 74,89 | 75,30 | 0,75% | - |
| 24.06.2025 | 73,85 | 74,74 | 73,73 | 74,74 | 3,66% | - |
| 23.06.2025 | 71,38 | 72,25 | 71,36 | 72,10 | 0,09% | - |
| 20.06.2025 | 73,15 | 73,16 | 71,89 | 72,03 | -2,15% | - |
| 18.06.2025 | 73,40 | 73,98 | 73,10 | 73,61 | 0,78% | - |
| 17.06.2025 | 73,27 | 73,58 | 72,84 | 73,04 | -1,35% | - |
| 16.06.2025 | 73,72 | 74,44 | 73,57 | 74,04 | 1,21% | - |
| 13.06.2025 | 72,71 | 73,67 | 72,68 | 73,16 | -1,20% | - |
| 12.06.2025 | 74,02 | 74,40 | 73,80 | 74,05 | 1,23% | - |
| 11.06.2025 | 73,25 | 73,63 | 72,90 | 73,15 | 0,12% | - |
| 10.06.2025 | 72,39 | 73,10 | 72,27 | 73,06 | 1,95% | - |
| 09.06.2025 | 70,97 | 71,79 | 70,91 | 71,66 | 0,98% | - |
| 06.06.2025 | 70,68 | 71,03 | 70,46 | 70,97 | 0,65% | - |
| 05.06.2025 | 70,79 | 71,19 | 70,31 | 70,51 | -0,21% | - |
| 04.06.2025 | 70,29 | 70,80 | 69,93 | 70,65 | 1,60% | - |
| 03.06.2025 | 69,18 | 69,64 | 68,92 | 69,54 | 0,64% | - |
| 02.06.2025 | 68,52 | 69,10 | 68,23 | 69,10 | 0,81% | - |
| 30.05.2025 | 68,43 | 68,64 | 67,66 | 68,54 | -0,70% | - |
| 29.05.2025 | 69,53 | 69,53 | 68,55 | 69,02 | -0,65% | - |
| 28.05.2025 | 69,43 | 69,69 | 69,20 | 69,47 | -0,68% | - |
| 27.05.2025 | 69,25 | 70,04 | 69,12 | 69,95 | 0,27% | - |
| 23.05.2025 | 69,10 | 69,93 | 69,02 | 69,76 | -0,69% | - |
| 22.05.2025 | 69,65 | 70,43 | 69,52 | 70,25 | 0,13% | - |
| 21.05.2025 | 70,22 | 70,95 | 69,87 | 70,16 | 0,56% | - |
| 20.05.2025 | 69,34 | 69,78 | 69,05 | 69,77 | -0,68% | - |
| 19.05.2025 | 69,13 | 70,25 | 69,13 | 70,25 | -0,50% | - |
| 16.05.2025 | 70,50 | 70,63 | 69,96 | 70,60 | 0,13% | - |
| 15.05.2025 | 70,05 | 70,58 | 69,72 | 70,51 | 0,55% | - |
| 14.05.2025 | 70,00 | 70,29 | 69,85 | 70,12 | 0,80% | - |
| 13.05.2025 | 68,31 | 69,72 | 68,17 | 69,57 | 0,81% | - |
| 12.05.2025 | 68,51 | 69,18 | 68,18 | 69,01 | 2,21% | - |
| 09.05.2025 | 67,46 | 67,65 | 67,05 | 67,52 | 1,28% | - |