54,675$
-0,67%
Echtzeitkurs Xtrackers MSCI AC Asia ex Japan Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI AC Asia ex Japan Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 55,00 | 55,22 | 54,99 | 55,04 | -0,10% | - |
| 02.07.2025 | 54,96 | 55,10 | 54,86 | 55,10 | -0,42% | - |
| 01.07.2025 | 55,21 | 55,37 | 55,21 | 55,33 | 0,27% | - |
| 30.06.2025 | 54,92 | 55,19 | 54,79 | 55,19 | -0,17% | - |
| 27.06.2025 | 55,24 | 55,38 | 55,13 | 55,28 | -0,37% | - |
| 26.06.2025 | 55,40 | 55,55 | 55,32 | 55,48 | 0,02% | - |
| 25.06.2025 | 55,46 | 55,53 | 55,28 | 55,48 | 0,43% | - |
| 24.06.2025 | 54,88 | 55,34 | 54,79 | 55,24 | 2,41% | - |
| 23.06.2025 | 53,55 | 54,02 | 53,52 | 53,94 | 1,10% | - |
| 20.06.2025 | 53,83 | 53,83 | 53,33 | 53,35 | -0,37% | - |
| 18.06.2025 | 53,74 | 53,83 | 53,50 | 53,55 | -0,78% | - |
| 17.06.2025 | 54,26 | 54,33 | 53,91 | 53,97 | -1,25% | - |
| 16.06.2025 | 54,65 | 55,01 | 54,64 | 54,65 | 1,30% | - |
| 13.06.2025 | 53,95 | 54,23 | 53,89 | 53,95 | -1,52% | - |
| 12.06.2025 | 54,78 | 54,91 | 54,67 | 54,79 | -0,01% | - |
| 11.06.2025 | 55,05 | 55,07 | 54,78 | 54,79 | 0,35% | - |
| 10.06.2025 | 54,66 | 54,68 | 54,43 | 54,60 | -0,28% | - |
| 09.06.2025 | 54,58 | 54,79 | 54,50 | 54,75 | 1,54% | - |
| 06.06.2025 | 53,88 | 53,94 | 53,73 | 53,92 | 0,07% | - |
| 05.06.2025 | 54,01 | 54,13 | 53,74 | 53,89 | 0,65% | - |
| 04.06.2025 | 53,22 | 53,57 | 53,19 | 53,54 | 1,69% | - |
| 03.06.2025 | 52,70 | 52,74 | 52,55 | 52,65 | 0,05% | - |
| 02.06.2025 | 52,38 | 52,62 | 52,19 | 52,62 | 0,78% | - |
| 30.05.2025 | 52,29 | 52,29 | 51,95 | 52,22 | -1,07% | - |
| 29.05.2025 | 53,01 | 53,01 | 52,69 | 52,78 | 0,67% | - |
| 28.05.2025 | 52,52 | 52,56 | 52,41 | 52,43 | -0,73% | - |
| 27.05.2025 | 52,81 | 52,88 | 52,68 | 52,81 | -0,37% | - |
| 23.05.2025 | 52,60 | 53,08 | 52,59 | 53,01 | 0,54% | - |
| 22.05.2025 | 52,74 | 52,83 | 52,61 | 52,73 | -1,11% | - |
| 21.05.2025 | 53,42 | 53,59 | 53,21 | 53,32 | 0,33% | - |
| 20.05.2025 | 52,99 | 53,16 | 52,94 | 53,14 | 0,27% | - |
| 19.05.2025 | 52,62 | 53,00 | 52,61 | 53,00 | -0,24% | - |
| 16.05.2025 | 53,11 | 53,15 | 52,94 | 53,12 | 0,01% | - |
| 15.05.2025 | 53,25 | 53,25 | 52,91 | 53,12 | -0,64% | - |
| 14.05.2025 | 53,53 | 53,60 | 53,32 | 53,46 | 0,81% | - |
| 13.05.2025 | 52,58 | 53,08 | 52,51 | 53,03 | -0,12% | - |
| 12.05.2025 | 53,26 | 53,27 | 52,81 | 53,09 | 2,91% | - |
| 09.05.2025 | 51,90 | 51,95 | 51,54 | 51,59 | 0,50% | - |
| 08.05.2025 | 51,57 | 51,57 | 51,26 | 51,34 | -0,28% | - |
| 07.05.2025 | 51,69 | 51,69 | 51,38 | 51,48 | -2,02% | - |
| 06.05.2025 | 52,20 | 52,57 | 52,19 | 52,54 | 0,36% | - |
| 05.05.2025 | 52,24 | 52,48 | 52,19 | 52,36 | 1,16% | - |
| 02.05.2025 | 51,92 | 52,00 | 51,60 | 51,75 | 2,96% | - |
| 30.04.2025 | 50,17 | 50,30 | 49,89 | 50,27 | 0,50% | - |
| 29.04.2025 | 49,93 | 50,10 | 49,92 | 50,02 | -0,06% | - |
| 28.04.2025 | 49,95 | 50,09 | 49,76 | 50,05 | 0,30% | - |
| 25.04.2025 | 49,66 | 49,92 | 49,58 | 49,90 | -0,54% | - |
| 24.04.2025 | 49,67 | 50,17 | 49,61 | 50,17 | 0,84% | - |
| 23.04.2025 | 49,95 | 50,37 | 49,69 | 49,75 | 1,28% | - |
| 22.04.2025 | 49,00 | 49,33 | 48,90 | 49,12 | 2,14% | - |
| 17.04.2025 | 48,27 | 48,38 | 48,07 | 48,09 | 0,89% | - |
| 16.04.2025 | 47,84 | 48,10 | 47,55 | 47,67 | -1,21% | - |
| 15.04.2025 | 48,30 | 48,45 | 48,17 | 48,25 | -0,20% | - |
| 14.04.2025 | 48,16 | 48,63 | 48,04 | 48,35 | 1,77% | - |
| 11.04.2025 | 46,81 | 47,53 | 46,60 | 47,50 | 2,76% | - |
| 10.04.2025 | 46,62 | 46,69 | 45,57 | 46,23 | -1,88% | - |
| 09.04.2025 | 44,29 | 47,12 | 43,83 | 47,11 | 7,69% | - |
| 08.04.2025 | 46,10 | 46,10 | 43,36 | 43,75 | -2,63% | - |
| 07.04.2025 | 44,79 | 46,70 | 44,41 | 44,93 | -5,05% | - |
| 04.04.2025 | 47,99 | 48,23 | 46,60 | 47,32 | -5,25% | - |
| 03.04.2025 | 49,91 | 50,24 | 49,88 | 49,94 | -1,88% | - |
| 02.04.2025 | 50,83 | 50,97 | 50,71 | 50,90 | 0,15% | - |
| 01.04.2025 | 50,64 | 50,94 | 50,47 | 50,82 | 0,49% | - |
| 31.03.2025 | 50,23 | 50,64 | 50,03 | 50,58 | -0,40% | - |
| 28.03.2025 | 51,11 | 51,14 | 50,71 | 50,78 | -2,16% | - |
| 27.03.2025 | 51,46 | 51,96 | 51,43 | 51,90 | 1,32% | - |
| 26.03.2025 | 51,35 | 51,53 | 51,14 | 51,22 | -0,50% | - |
| 25.03.2025 | 51,49 | 51,81 | 51,46 | 51,48 | -0,34% | - |
| 24.03.2025 | 51,76 | 51,77 | 51,59 | 51,65 | 0,09% | - |
| 21.03.2025 | 51,32 | 51,66 | 51,30 | 51,61 | -0,43% | - |
| 20.03.2025 | 51,82 | 52,06 | 51,75 | 51,83 | -2,06% | - |
| 19.03.2025 | 53,15 | 53,15 | 52,71 | 52,92 | 0,23% | - |
| 18.03.2025 | 52,98 | 52,98 | 52,54 | 52,80 | -0,53% | - |
| 17.03.2025 | 52,16 | 53,13 | 52,16 | 53,08 | 1,98% | - |
| 14.03.2025 | 51,98 | 52,09 | 51,86 | 52,05 | 1,56% | - |
| 13.03.2025 | 50,83 | 51,38 | 50,81 | 51,25 | -0,02% | - |
| 12.03.2025 | 51,46 | 51,49 | 51,02 | 51,26 | -0,09% | - |
| 11.03.2025 | 51,33 | 51,65 | 50,90 | 51,31 | 1,31% | - |
| 10.03.2025 | 51,12 | 51,28 | 50,52 | 50,65 | -2,58% | - |
| 07.03.2025 | 52,06 | 52,44 | 51,87 | 51,99 | -0,19% | - |
| 06.03.2025 | 52,46 | 52,60 | 52,02 | 52,09 | 0,69% | - |
| 05.03.2025 | 51,09 | 51,78 | 51,02 | 51,74 | 3,05% | - |
| 04.03.2025 | 50,03 | 50,36 | 49,61 | 50,21 | 0,28% | - |
| 03.03.2025 | 50,49 | 50,59 | 49,97 | 50,07 | -0,15% | - |
| 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% | - |