70,423$
1,12%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 69,99 | 70,80 | 69,98 | 70,42 | 1,12% | - |
| 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% | - |
| 31.07.2024 | 66,15 | 66,50 | 65,99 | 66,45 | 3,80% | - |
| 30.07.2024 | 64,93 | 64,93 | 63,76 | 64,02 | -0,41% | - |
| 29.07.2024 | 64,54 | 64,55 | 63,82 | 64,28 | -0,34% | - |
| 26.07.2024 | 65,02 | 65,03 | 64,45 | 64,50 | 0,08% | - |
| 25.07.2024 | 64,16 | 65,10 | 63,53 | 64,45 | -0,49% | - |
| 24.07.2024 | 65,78 | 65,81 | 64,77 | 64,77 | -2,56% | - |
| 23.07.2024 | 66,41 | 66,66 | 66,30 | 66,47 | 1,06% | - |
| 22.07.2024 | 65,58 | 65,80 | 65,41 | 65,77 | -0,94% | - |
| 19.07.2024 | 66,90 | 67,07 | 66,39 | 66,40 | -1,31% | - |
| 18.07.2024 | 68,27 | 68,27 | 67,02 | 67,28 | -1,67% | - |
| 17.07.2024 | 69,11 | 69,21 | 68,42 | 68,42 | -3,40% | - |
| 16.07.2024 | 70,58 | 70,83 | 70,35 | 70,83 | 1,17% | - |
| 15.07.2024 | 70,64 | 70,71 | 70,01 | 70,01 | -1,81% | - |
| 12.07.2024 | 70,72 | 71,43 | 70,72 | 71,30 | -0,23% | - |
| 11.07.2024 | 72,52 | 72,52 | 71,45 | 71,46 | 0,21% | - |
| 10.07.2024 | 71,42 | 71,46 | 71,15 | 71,32 | 1,40% | - |
| 09.07.2024 | 70,60 | 70,68 | 70,20 | 70,33 | -0,24% | - |
| 08.07.2024 | 70,88 | 71,08 | 70,50 | 70,50 | 1,64% | - |
| 05.07.2024 | 69,49 | 69,50 | 68,93 | 69,36 | 0,99% | - |
| 03.07.2024 | 68,18 | 68,84 | 68,15 | 68,68 | 1,58% | - |
| 02.07.2024 | 66,97 | 67,61 | 66,96 | 67,61 | 0,65% | - |
| 01.07.2024 | 67,55 | 67,58 | 67,00 | 67,17 | -0,12% | - |
| 28.06.2024 | 67,76 | 67,98 | 67,23 | 67,25 | 0,31% | - |
| 27.06.2024 | 67,38 | 67,39 | 66,86 | 67,05 | 1,03% | - |
| 26.06.2024 | 66,31 | 66,51 | 66,18 | 66,36 | -0,66% | - |
| 25.06.2024 | 66,80 | 66,85 | 66,55 | 66,80 | -0,37% | - |
| 24.06.2024 | 67,36 | 67,67 | 67,04 | 67,05 | -1,81% | - |
| 21.06.2024 | 68,09 | 68,45 | 68,02 | 68,29 | -0,13% | - |
| 20.06.2024 | 69,06 | 69,13 | 68,06 | 68,38 | 1,29% | - |
| 18.06.2024 | 67,09 | 67,64 | 67,08 | 67,51 | 1,37% | - |
| 17.06.2024 | 66,24 | 66,62 | 66,04 | 66,60 | 0,72% | - |
| 14.06.2024 | 65,62 | 66,12 | 65,56 | 66,12 | 1,18% | - |