50,145$
-2,66%
Echtzeitkurs Xtrackers MSCI AC Asia ex Japan Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI AC Asia ex Japan Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 50,11 | 50,38 | 49,95 | 50,14 | -2,66% | - |
| 27.02.2025 | 51,64 | 51,82 | 51,21 | 51,51 | -1,25% | - |
| 26.02.2025 | 52,00 | 52,37 | 51,89 | 52,17 | 2,20% | - |
| 25.02.2025 | 50,98 | 51,09 | 50,69 | 51,04 | 0,73% | - |
| 24.02.2025 | 51,31 | 51,31 | 50,54 | 50,67 | -3,10% | - |
| 21.02.2025 | 52,22 | 52,64 | 52,14 | 52,29 | 1,29% | - |
| 20.02.2025 | 51,47 | 52,05 | 51,42 | 51,62 | 1,31% | - |
| 19.02.2025 | 50,86 | 50,97 | 50,70 | 50,96 | 0,13% | - |
| 18.02.2025 | 51,06 | 51,06 | 50,72 | 50,89 | -0,08% | - |
| 17.02.2025 | 50,84 | 50,96 | 50,84 | 50,93 | 1,00% | - |
| 14.02.2025 | 50,71 | 50,72 | 50,30 | 50,42 | 1,46% | - |
| 13.02.2025 | 49,01 | 49,70 | 49,00 | 49,70 | 0,47% | - |
| 12.02.2025 | 48,95 | 49,59 | 48,85 | 49,47 | 1,16% | - |
| 11.02.2025 | 48,55 | 48,94 | 48,44 | 48,90 | 0,25% | - |
| 10.02.2025 | 48,73 | 48,89 | 48,61 | 48,78 | 1,39% | - |
| 07.02.2025 | 48,43 | 48,69 | 48,07 | 48,11 | 0,28% | - |
| 06.02.2025 | 47,94 | 48,05 | 47,86 | 47,97 | 0,35% | - |
| 05.02.2025 | 47,79 | 47,91 | 47,73 | 47,80 | -1,18% | - |
| 04.02.2025 | 47,95 | 48,49 | 47,93 | 48,37 | 1,83% | - |
| 03.02.2025 | 46,86 | 47,68 | 46,84 | 47,51 | -0,20% | - |
| 31.01.2025 | 48,11 | 48,13 | 47,57 | 47,60 | -0,95% | - |
| 30.01.2025 | 47,42 | 48,17 | 47,40 | 48,05 | 1,41% | - |
| 29.01.2025 | 47,58 | 47,70 | 47,27 | 47,38 | 0,75% | - |
| 28.01.2025 | 46,88 | 47,03 | 46,57 | 47,03 | 0,26% | - |
| 27.01.2025 | 46,87 | 47,01 | 46,71 | 46,91 | -0,06% | - |
| 24.01.2025 | 46,84 | 47,06 | 46,67 | 46,94 | 1,34% | - |
| 23.01.2025 | 46,31 | 46,40 | 46,17 | 46,32 | -0,16% | - |
| 22.01.2025 | 46,36 | 46,43 | 46,23 | 46,39 | 0,01% | - |
| 21.01.2025 | 46,42 | 46,46 | 46,15 | 46,39 | 0,74% | - |
| 17.01.2025 | 45,67 | 46,25 | 45,64 | 46,05 | 0,98% | - |
| 16.01.2025 | 45,66 | 45,70 | 45,52 | 45,61 | -0,27% | - |
| 15.01.2025 | 45,71 | 45,77 | 45,59 | 45,73 | 1,17% | - |
| 14.01.2025 | 45,22 | 45,25 | 45,06 | 45,20 | 1,28% | - |
| 13.01.2025 | 44,48 | 44,64 | 44,46 | 44,63 | -0,36% | - |
| 10.01.2025 | 45,07 | 45,07 | 44,75 | 44,80 | -2,07% | - |
| 08.01.2025 | 45,68 | 45,77 | 45,48 | 45,74 | -0,50% | - |
| 07.01.2025 | 46,30 | 46,39 | 45,96 | 45,97 | -0,71% | - |
| 06.01.2025 | 46,74 | 46,87 | 46,26 | 46,30 | -0,28% | - |
| 03.01.2025 | 46,35 | 46,46 | 46,27 | 46,43 | 0,36% | - |
| 02.01.2025 | 46,34 | 46,43 | 46,20 | 46,27 | -1,36% | - |
| 27.12.2024 | 46,90 | 46,99 | 46,74 | 46,91 | -0,30% | - |
| 23.12.2024 | 46,89 | 47,06 | 46,80 | 47,05 | 0,23% | - |
| 20.12.2024 | 46,55 | 47,07 | 46,51 | 46,94 | 0,30% | - |
| 19.12.2024 | 46,98 | 47,06 | 46,80 | 46,80 | 0,78% | - |
| 18.12.2024 | 47,33 | 47,48 | 46,31 | 46,43 | -2,01% | - |
| 17.12.2024 | 47,20 | 47,49 | 47,12 | 47,39 | -0,18% | - |
| 16.12.2024 | 47,44 | 47,62 | 47,44 | 47,47 | -0,62% | - |
| 13.12.2024 | 47,94 | 47,94 | 47,59 | 47,77 | -0,41% | - |
| 12.12.2024 | 47,98 | 48,16 | 47,88 | 47,97 | -0,31% | - |
| 11.12.2024 | 48,13 | 48,25 | 47,98 | 48,12 | -0,03% | - |
| 10.12.2024 | 48,35 | 48,43 | 48,10 | 48,13 | -2,37% | - |
| 09.12.2024 | 49,13 | 49,59 | 49,13 | 49,30 | 3,23% | - |
| 06.12.2024 | 47,87 | 47,91 | 47,68 | 47,76 | 0,31% | - |
| 05.12.2024 | 47,53 | 47,67 | 47,52 | 47,61 | 0,46% | - |
| 04.12.2024 | 47,60 | 47,61 | 47,33 | 47,39 | -0,42% | - |
| 03.12.2024 | 47,42 | 47,74 | 47,29 | 47,60 | 0,53% | - |
| 02.12.2024 | 47,36 | 47,41 | 47,16 | 47,34 | 0,06% | - |
| 29.11.2024 | 46,84 | 47,33 | 46,83 | 47,32 | 0,22% | - |
| 27.11.2024 | 47,35 | 47,42 | 47,15 | 47,21 | 1,16% | - |
| 26.11.2024 | 46,87 | 46,87 | 46,23 | 46,67 | -0,36% | - |
| 25.11.2024 | 46,80 | 46,98 | 46,67 | 46,84 | 0,33% | - |
| 22.11.2024 | 46,56 | 46,73 | 46,47 | 46,69 | -0,62% | - |
| 21.11.2024 | 46,93 | 47,03 | 46,75 | 46,98 | -0,21% | - |
| 20.11.2024 | 47,08 | 47,16 | 46,89 | 47,08 | 0,00% | - |
| 19.11.2024 | 46,77 | 47,08 | 46,77 | 47,08 | 0,00% | - |
| 18.11.2024 | 46,85 | 47,12 | 46,79 | 47,08 | 1,37% | - |
| 15.11.2024 | 46,61 | 46,65 | 46,37 | 46,44 | -0,32% | - |
| 14.11.2024 | 46,91 | 46,94 | 46,58 | 46,59 | -0,59% | - |
| 13.11.2024 | 47,24 | 47,27 | 46,86 | 46,87 | -0,49% | - |
| 12.11.2024 | 47,33 | 47,39 | 46,94 | 47,10 | -2,22% | - |
| 11.11.2024 | 48,36 | 48,36 | 48,06 | 48,17 | -0,09% | - |
| 08.11.2024 | 48,68 | 48,77 | 48,11 | 48,21 | -3,22% | - |
| 07.11.2024 | 49,62 | 49,89 | 49,43 | 49,81 | 2,55% | - |
| 06.11.2024 | 48,36 | 48,76 | 48,19 | 48,58 | -2,09% | - |
| 05.11.2024 | 49,43 | 49,66 | 49,33 | 49,62 | 1,38% | - |
| 04.11.2024 | 48,98 | 49,18 | 48,90 | 48,94 | 0,47% | - |
| 01.11.2024 | 48,84 | 48,95 | 48,68 | 48,71 | 0,57% | - |
| 31.10.2024 | 48,50 | 48,51 | 48,12 | 48,44 | -0,72% | - |
| 30.10.2024 | 48,60 | 48,93 | 48,56 | 48,79 | -1,36% | - |
| 29.10.2024 | 49,62 | 49,62 | 49,34 | 49,46 | -0,32% | - |
| 28.10.2024 | 49,33 | 49,72 | 49,31 | 49,62 | 0,85% | - |
| 25.10.2024 | 49,41 | 49,57 | 49,17 | 49,20 | 0,31% | - |
| 24.10.2024 | 49,13 | 49,22 | 48,86 | 49,05 | -0,34% | - |
| 23.10.2024 | 49,44 | 49,56 | 49,04 | 49,22 | -0,64% | - |
| 22.10.2024 | 49,37 | 49,76 | 49,34 | 49,54 | 0,42% | - |
| 21.10.2024 | 49,50 | 49,70 | 49,28 | 49,33 | -1,72% | - |
| 18.10.2024 | 50,39 | 50,39 | 50,09 | 50,19 | 2,27% | - |
| 17.10.2024 | 49,28 | 49,28 | 48,92 | 49,08 | -1,65% | - |
| 16.10.2024 | 49,74 | 50,06 | 49,70 | 49,90 | 0,92% | - |
| 15.10.2024 | 50,04 | 50,06 | 49,39 | 49,45 | -3,01% | - |
| 14.10.2024 | 50,80 | 51,36 | 50,63 | 50,98 | -0,33% | - |
| 11.10.2024 | 50,40 | 51,25 | 50,33 | 51,15 | 0,46% | - |
| 10.10.2024 | 50,97 | 50,99 | 50,42 | 50,91 | 0,23% | - |
| 09.10.2024 | 50,23 | 50,96 | 50,22 | 50,80 | -0,82% | - |
| 08.10.2024 | 51,20 | 51,41 | 51,01 | 51,22 | -3,41% | - |
| 07.10.2024 | 53,39 | 53,48 | 52,93 | 53,02 | 0,35% | - |
| 04.10.2024 | 52,96 | 52,97 | 52,58 | 52,84 | 0,85% | - |
| 03.10.2024 | 51,89 | 52,55 | 51,84 | 52,39 | -1,25% | - |
| 02.10.2024 | 53,33 | 53,33 | 52,71 | 53,06 | 3,27% | - |
| 01.10.2024 | 51,29 | 51,44 | 50,99 | 51,37 | 0,42% | - |