70,948$
0,63%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.05.2025 | 66,24 | 67,19 | 65,79 | 66,66 | 0,55% | - |
| 07.05.2025 | 66,22 | 66,74 | 65,50 | 66,30 | -1,02% | - |
| 06.05.2025 | 66,50 | 67,40 | 66,45 | 66,98 | -2,11% | - |
| 05.05.2025 | 68,97 | 69,42 | 68,42 | 68,42 | 3,25% | - |
| 02.05.2025 | 66,61 | 66,62 | 65,92 | 66,27 | 7,11% | - |
| 30.04.2025 | 61,07 | 61,95 | 60,77 | 61,87 | 1,15% | - |
| 29.04.2025 | 60,93 | 61,37 | 60,81 | 61,17 | 1,30% | - |
| 28.04.2025 | 60,23 | 60,40 | 59,81 | 60,38 | 0,25% | - |
| 25.04.2025 | 59,68 | 60,28 | 59,45 | 60,23 | 0,19% | - |
| 24.04.2025 | 58,71 | 60,12 | 58,65 | 60,12 | 1,59% | - |
| 23.04.2025 | 59,30 | 59,63 | 57,98 | 59,18 | 2,82% | - |
| 22.04.2025 | 56,87 | 58,03 | 56,81 | 57,56 | -1,15% | - |
| 17.04.2025 | 58,52 | 58,63 | 57,99 | 58,23 | 0,03% | - |
| 16.04.2025 | 58,33 | 59,09 | 57,77 | 58,21 | -2,55% | - |
| 15.04.2025 | 59,77 | 60,05 | 59,54 | 59,73 | 0,44% | - |
| 14.04.2025 | 59,43 | 59,75 | 58,99 | 59,47 | -0,13% | - |
| 11.04.2025 | 58,82 | 59,73 | 58,34 | 59,54 | 6,67% | - |
| 10.04.2025 | 57,48 | 57,52 | 54,65 | 55,82 | -3,48% | - |
| 09.04.2025 | 51,70 | 58,21 | 51,45 | 57,83 | 8,68% | - |
| 08.04.2025 | 55,96 | 56,06 | 52,40 | 53,21 | -3,43% | - |
| 07.04.2025 | 52,69 | 56,53 | 52,58 | 55,10 | -2,80% | - |
| 04.04.2025 | 58,06 | 58,17 | 56,33 | 56,69 | -5,19% | - |
| 03.04.2025 | 60,48 | 60,76 | 59,79 | 59,79 | -5,23% | - |
| 02.04.2025 | 62,06 | 63,38 | 62,03 | 63,09 | 0,81% | - |
| 01.04.2025 | 61,92 | 62,64 | 61,42 | 62,58 | 1,28% | - |
| 31.03.2025 | 60,57 | 61,84 | 60,44 | 61,79 | -0,52% | - |
| 28.03.2025 | 62,97 | 63,13 | 61,85 | 62,11 | -3,00% | - |
| 27.03.2025 | 63,80 | 64,35 | 63,56 | 64,03 | -0,54% | - |
| 26.03.2025 | 64,95 | 64,95 | 64,14 | 64,38 | -1,68% | - |
| 25.03.2025 | 65,39 | 65,52 | 65,25 | 65,48 | 0,16% | - |
| 24.03.2025 | 64,91 | 65,45 | 64,91 | 65,37 | 0,67% | - |
| 21.03.2025 | 64,53 | 65,03 | 64,39 | 64,94 | -0,33% | - |
| 20.03.2025 | 64,79 | 65,21 | 64,71 | 65,16 | 0,32% | - |
| 19.03.2025 | 64,69 | 65,21 | 64,47 | 64,95 | -0,19% | - |
| 18.03.2025 | 65,13 | 65,26 | 64,69 | 65,07 | -1,01% | - |
| 17.03.2025 | 65,12 | 65,79 | 65,11 | 65,74 | 0,97% | - |
| 14.03.2025 | 64,49 | 65,21 | 64,46 | 65,11 | 1,06% | - |
| 13.03.2025 | 64,33 | 64,55 | 63,88 | 64,42 | -2,13% | - |
| 12.03.2025 | 65,59 | 65,97 | 65,13 | 65,83 | 1,42% | - |
| 11.03.2025 | 64,61 | 65,10 | 64,13 | 64,91 | 0,64% | - |
| 10.03.2025 | 65,27 | 65,51 | 64,14 | 64,49 | -2,77% | - |
| 07.03.2025 | 66,06 | 66,57 | 65,52 | 66,33 | 0,20% | - |
| 06.03.2025 | 66,38 | 66,81 | 66,15 | 66,20 | -2,27% | - |
| 05.03.2025 | 67,12 | 67,75 | 66,79 | 67,73 | 2,09% | - |
| 04.03.2025 | 65,93 | 66,74 | 65,53 | 66,35 | 1,65% | - |
| 03.03.2025 | 66,69 | 66,69 | 65,02 | 65,27 | -1,61% | - |
| 28.02.2025 | 65,63 | 66,34 | 65,10 | 66,34 | 0,41% | - |
| 27.02.2025 | 68,15 | 68,28 | 66,07 | 66,07 | -4,19% | - |
| 26.02.2025 | 68,87 | 69,58 | 68,76 | 68,96 | 1,19% | - |
| 25.02.2025 | 68,45 | 68,58 | 67,84 | 68,14 | -0,72% | - |
| 24.02.2025 | 69,07 | 69,18 | 68,39 | 68,64 | -0,59% | - |
| 21.02.2025 | 69,70 | 69,88 | 69,02 | 69,04 | -0,67% | - |
| 20.02.2025 | 69,40 | 69,51 | 69,01 | 69,51 | 0,32% | - |
| 19.02.2025 | 69,17 | 69,40 | 69,04 | 69,29 | -0,30% | - |
| 18.02.2025 | 69,61 | 69,74 | 69,35 | 69,50 | 0,19% | - |
| 17.02.2025 | 69,28 | 69,49 | 69,19 | 69,36 | 1,09% | - |
| 14.02.2025 | 68,27 | 68,64 | 68,14 | 68,61 | -0,66% | - |
| 13.02.2025 | 68,41 | 69,07 | 68,30 | 69,07 | 0,68% | - |
| 12.02.2025 | 67,97 | 68,69 | 67,78 | 68,61 | -0,37% | - |
| 11.02.2025 | 68,02 | 68,87 | 68,02 | 68,86 | 0,17% | - |
| 10.02.2025 | 68,52 | 68,81 | 68,52 | 68,75 | 0,47% | - |
| 07.02.2025 | 69,02 | 69,18 | 68,28 | 68,43 | -0,15% | - |
| 06.02.2025 | 68,17 | 68,60 | 68,12 | 68,53 | -0,15% | - |
| 05.02.2025 | 67,98 | 68,76 | 67,81 | 68,63 | 0,92% | - |
| 04.02.2025 | 67,22 | 68,10 | 67,13 | 68,01 | 1,57% | - |
| 03.02.2025 | 65,92 | 67,42 | 65,78 | 66,95 | -1,21% | - |
| 31.01.2025 | 67,95 | 68,86 | 67,70 | 67,77 | -0,16% | - |
| 30.01.2025 | 67,45 | 68,02 | 67,25 | 67,88 | 1,35% | - |
| 29.01.2025 | 66,99 | 67,23 | 66,57 | 66,98 | -0,08% | - |
| 28.01.2025 | 65,86 | 67,06 | 65,33 | 67,03 | 0,91% | - |
| 27.01.2025 | 66,05 | 66,94 | 65,73 | 66,43 | -5,62% | - |
| 24.01.2025 | 70,48 | 70,99 | 69,99 | 70,39 | -0,26% | - |
| 23.01.2025 | 69,72 | 70,68 | 69,59 | 70,57 | 0,40% | - |
| 22.01.2025 | 70,06 | 70,54 | 69,89 | 70,29 | 0,68% | - |
| 21.01.2025 | 69,29 | 69,96 | 69,06 | 69,82 | 1,97% | - |
| 17.01.2025 | 68,31 | 68,81 | 68,10 | 68,47 | 0,32% | - |
| 16.01.2025 | 68,37 | 68,74 | 68,16 | 68,26 | 1,28% | - |
| 15.01.2025 | 67,08 | 67,42 | 66,92 | 67,40 | 0,98% | - |
| 14.01.2025 | 66,71 | 66,83 | 66,30 | 66,74 | 1,46% | - |
| 13.01.2025 | 65,26 | 65,89 | 65,25 | 65,78 | -2,27% | - |