60,933$
1,02%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 60,96 | 61,18 | 60,78 | 61,09 | 1,28% | - |
| 14.10.2025 | 59,76 | 60,38 | 59,67 | 60,32 | -1,07% | - |
| 13.10.2025 | 60,94 | 61,06 | 60,63 | 60,97 | 2,52% | - |
| 10.10.2025 | 61,72 | 61,98 | 59,47 | 59,47 | -3,93% | - |
| 09.10.2025 | 62,61 | 62,63 | 61,80 | 61,91 | -0,91% | - |
| 08.10.2025 | 62,53 | 62,53 | 62,28 | 62,47 | -0,12% | - |
| 07.10.2025 | 63,25 | 63,26 | 62,54 | 62,55 | -0,83% | - |
| 06.10.2025 | 62,81 | 63,16 | 62,76 | 63,08 | 0,38% | - |
| 03.10.2025 | 62,94 | 63,00 | 62,80 | 62,84 | -0,33% | - |
| 02.10.2025 | 63,17 | 63,24 | 62,77 | 63,05 | 1,17% | - |
| 01.10.2025 | 62,15 | 62,40 | 62,14 | 62,32 | 0,51% | - |
| 30.09.2025 | 62,14 | 62,20 | 61,84 | 62,00 | 0,54% | - |
| 29.09.2025 | 61,75 | 61,92 | 61,55 | 61,67 | 1,65% | - |
| 26.09.2025 | 60,60 | 60,70 | 60,41 | 60,67 | -0,54% | - |
| 25.09.2025 | 60,99 | 61,23 | 60,74 | 60,99 | -0,59% | - |
| 24.09.2025 | 61,28 | 61,53 | 61,18 | 61,36 | 0,45% | - |
| 23.09.2025 | 61,09 | 61,24 | 61,03 | 61,08 | -0,90% | - |
| 22.09.2025 | 61,47 | 61,71 | 61,41 | 61,64 | -0,03% | - |
| 19.09.2025 | 61,71 | 61,82 | 61,54 | 61,66 | -0,12% | - |
| 18.09.2025 | 61,65 | 61,92 | 61,48 | 61,74 | -0,83% | - |
| 17.09.2025 | 62,38 | 62,68 | 62,15 | 62,25 | 0,83% | - |
| 16.09.2025 | 61,35 | 61,75 | 61,26 | 61,74 | 0,49% | - |
| 15.09.2025 | 61,54 | 61,54 | 61,34 | 61,44 | 0,59% | - |
| 12.09.2025 | 61,15 | 61,18 | 60,91 | 61,08 | 0,20% | - |
| 11.09.2025 | 60,52 | 61,01 | 60,52 | 60,96 | 1,30% | - |
| 10.09.2025 | 60,42 | 60,47 | 60,17 | 60,18 | 0,49% | - |
| 09.09.2025 | 59,85 | 60,11 | 59,85 | 59,88 | 1,06% | - |
| 08.09.2025 | 59,15 | 59,26 | 59,02 | 59,26 | 1,46% | - |
| 05.09.2025 | 58,68 | 58,73 | 58,29 | 58,41 | 1,11% | - |
| 04.09.2025 | 57,83 | 57,92 | 57,58 | 57,77 | -0,70% | - |
| 03.09.2025 | 58,25 | 58,34 | 58,10 | 58,18 | -0,11% | - |
| 02.09.2025 | 58,11 | 58,24 | 57,98 | 58,24 | 0,33% | - |
| 29.08.2025 | 57,79 | 58,10 | 57,78 | 58,05 | 0,72% | - |
| 28.08.2025 | 57,34 | 57,68 | 57,25 | 57,63 | 0,40% | - |
| 27.08.2025 | 57,29 | 57,41 | 57,15 | 57,40 | -1,67% | - |
| 26.08.2025 | 58,44 | 58,52 | 58,31 | 58,38 | -0,30% | - |
| 25.08.2025 | 58,88 | 58,99 | 58,55 | 58,55 | -0,30% | - |
| 22.08.2025 | 58,10 | 58,86 | 58,02 | 58,73 | 1,64% | - |
| 21.08.2025 | 57,70 | 57,92 | 57,66 | 57,78 | 0,19% | - |
| 20.08.2025 | 57,67 | 57,77 | 57,44 | 57,67 | 0,10% | - |
| 19.08.2025 | 57,85 | 57,99 | 57,61 | 57,62 | -0,72% | - |
| 18.08.2025 | 58,08 | 58,16 | 57,97 | 58,03 | 0,57% | - |
| 15.08.2025 | 57,80 | 57,92 | 57,69 | 57,71 | -0,02% | - |
| 14.08.2025 | 57,86 | 57,89 | 57,63 | 57,72 | -1,23% | - |
| 13.08.2025 | 58,39 | 58,63 | 58,39 | 58,44 | 2,26% | - |
| 12.08.2025 | 56,75 | 57,18 | 56,71 | 57,15 | 0,91% | - |
| 11.08.2025 | 56,79 | 56,91 | 56,59 | 56,63 | -0,21% | - |
| 08.08.2025 | 56,72 | 56,83 | 56,68 | 56,75 | -0,61% | - |
| 07.08.2025 | 57,21 | 57,26 | 56,90 | 57,10 | 0,61% | - |
| 06.08.2025 | 56,73 | 56,80 | 56,52 | 56,75 | 0,38% | - |
| 05.08.2025 | 56,65 | 56,73 | 56,43 | 56,54 | 0,59% | - |
| 04.08.2025 | 56,32 | 56,37 | 56,04 | 56,20 | 1,22% | - |
| 01.08.2025 | 55,62 | 55,65 | 55,21 | 55,52 | -1,11% | - |
| 31.07.2025 | 56,13 | 56,33 | 56,04 | 56,15 | -0,40% | - |
| 30.07.2025 | 56,62 | 56,73 | 56,27 | 56,37 | -1,45% | - |
| 29.07.2025 | 57,37 | 57,40 | 57,11 | 57,20 | 0,17% | - |
| 28.07.2025 | 57,25 | 57,32 | 57,04 | 57,10 | -0,30% | - |
| 25.07.2025 | 57,15 | 57,28 | 57,04 | 57,28 | -0,51% | - |
| 24.07.2025 | 57,74 | 57,86 | 57,57 | 57,57 | -0,40% | - |
| 23.07.2025 | 57,68 | 57,83 | 57,59 | 57,80 | 1,20% | - |
| 22.07.2025 | 56,90 | 57,13 | 56,65 | 57,12 | 0,21% | - |
| 21.07.2025 | 56,78 | 57,17 | 56,63 | 57,00 | 0,74% | - |
| 18.07.2025 | 56,73 | 56,95 | 56,55 | 56,58 | 0,31% | - |
| 17.07.2025 | 55,94 | 56,47 | 55,90 | 56,40 | 0,94% | - |
| 16.07.2025 | 55,88 | 56,07 | 55,65 | 55,87 | -0,29% | - |
| 15.07.2025 | 56,20 | 56,25 | 55,93 | 56,04 | 1,36% | - |
| 14.07.2025 | 55,23 | 55,39 | 55,19 | 55,29 | 0,47% | - |
| 11.07.2025 | 55,08 | 55,15 | 55,03 | 55,03 | -0,05% | - |
| 10.07.2025 | 55,06 | 55,08 | 54,86 | 55,06 | 0,52% | - |
| 09.07.2025 | 54,93 | 54,93 | 54,65 | 54,77 | -0,87% | - |
| 08.07.2025 | 55,21 | 55,26 | 55,11 | 55,25 | 0,97% | - |
| 07.07.2025 | 54,74 | 55,00 | 54,61 | 54,72 | -0,59% | - |
| 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% | - |