62,832$
1,59%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 62,27 | 62,82 | 62,27 | 62,82 | 1,56% | - |
| 05.02.2026 | 62,26 | 62,58 | 61,77 | 61,85 | -0,23% | - |
| 04.02.2026 | 62,93 | 62,93 | 61,68 | 61,99 | -1,13% | - |
| 03.02.2026 | 62,89 | 63,02 | 62,15 | 62,70 | -0,79% | - |
| 02.02.2026 | 62,74 | 63,38 | 62,74 | 63,21 | 0,15% | - |
| 30.01.2026 | 63,81 | 64,01 | 62,84 | 63,11 | -1,94% | - |
| 29.01.2026 | 64,82 | 64,96 | 63,61 | 64,36 | 0,07% | - |
| 28.01.2026 | 64,49 | 64,49 | 63,99 | 64,32 | 0,37% | - |
| 27.01.2026 | 63,84 | 64,08 | 63,77 | 64,08 | 1,32% | - |
| 26.01.2026 | 63,02 | 63,42 | 63,00 | 63,25 | 0,06% | - |
| 23.01.2026 | 62,87 | 63,21 | 62,69 | 63,21 | 0,16% | - |
| 22.01.2026 | 63,03 | 63,41 | 62,95 | 63,11 | 0,80% | - |
| 21.01.2026 | 62,29 | 62,79 | 62,24 | 62,61 | 1,42% | - |
| 20.01.2026 | 61,88 | 62,25 | 61,68 | 61,73 | -1,17% | - |
| 19.01.2026 | 62,42 | 62,47 | 62,38 | 62,45 | 0,08% | - |
| 16.01.2026 | 62,71 | 62,74 | 62,15 | 62,41 | -1,19% | - |
| 15.01.2026 | 62,96 | 63,24 | 62,74 | 63,16 | 0,48% | - |
| 14.01.2026 | 62,76 | 62,98 | 62,72 | 62,86 | -0,11% | - |
| 13.01.2026 | 62,91 | 63,05 | 62,55 | 62,92 | -0,15% | - |
| 12.01.2026 | 62,25 | 63,04 | 62,25 | 63,02 | 2,10% | - |
| 09.01.2026 | 61,66 | 61,78 | 61,42 | 61,72 | -0,01% | - |
| 08.01.2026 | 61,38 | 61,92 | 61,35 | 61,73 | -0,18% | - |
| 07.01.2026 | 61,91 | 61,93 | 61,69 | 61,84 | -1,13% | - |
| 06.01.2026 | 62,57 | 62,79 | 62,52 | 62,55 | 0,71% | - |
| 05.01.2026 | 61,83 | 62,11 | 61,56 | 62,11 | 0,94% | - |
| 02.01.2026 | 61,45 | 61,71 | 61,38 | 61,53 | 1,82% | - |
| 29.12.2025 | 60,33 | 60,48 | 60,30 | 60,43 | -0,15% | - |
| 23.12.2025 | 60,42 | 60,53 | 60,31 | 60,52 | -0,18% | - |
| 22.12.2025 | 60,61 | 60,70 | 60,47 | 60,63 | -0,03% | - |
| 19.12.2025 | 60,29 | 60,89 | 60,27 | 60,65 | 1,25% | - |
| 18.12.2025 | 59,86 | 60,06 | 59,74 | 59,90 | 0,88% | - |
| 17.12.2025 | 59,85 | 59,91 | 59,35 | 59,38 | 0,13% | - |
| 16.12.2025 | 59,37 | 59,57 | 59,14 | 59,30 | -1,25% | - |
| 15.12.2025 | 60,29 | 60,29 | 59,92 | 60,05 | 0,10% | - |
| 12.12.2025 | 60,74 | 60,78 | 59,93 | 59,99 | -0,95% | - |
| 11.12.2025 | 60,54 | 60,64 | 60,30 | 60,57 | -0,24% | - |
| 10.12.2025 | 60,47 | 60,72 | 60,35 | 60,72 | 0,77% | - |
| 09.12.2025 | 60,17 | 60,32 | 60,09 | 60,25 | -0,65% | - |
| 08.12.2025 | 60,83 | 60,83 | 60,47 | 60,65 | -0,88% | - |
| 05.12.2025 | 61,20 | 61,32 | 61,10 | 61,18 | 0,91% | - |
| 04.12.2025 | 60,77 | 60,77 | 60,55 | 60,63 | 0,09% | - |
| 03.12.2025 | 60,40 | 60,69 | 60,39 | 60,58 | -0,36% | - |
| 02.12.2025 | 60,94 | 60,95 | 60,64 | 60,80 | -0,46% | - |
| 01.12.2025 | 61,02 | 61,24 | 61,01 | 61,08 | 0,21% | - |
| 28.11.2025 | 60,80 | 61,06 | 60,75 | 60,95 | -0,14% | - |
| 26.11.2025 | 60,89 | 61,07 | 60,75 | 61,04 | 0,72% | - |
| 25.11.2025 | 60,86 | 60,87 | 60,39 | 60,60 | -0,10% | - |
| 24.11.2025 | 60,35 | 60,70 | 60,35 | 60,66 | 1,37% | - |
| 21.11.2025 | 59,38 | 59,84 | 59,07 | 59,84 | -0,16% | - |
| 20.11.2025 | 60,96 | 61,11 | 59,93 | 59,94 | -0,77% | - |
| 19.11.2025 | 60,58 | 60,83 | 60,30 | 60,40 | -0,58% | - |
| 18.11.2025 | 60,49 | 60,80 | 60,42 | 60,75 | -0,56% | - |
| 17.11.2025 | 61,14 | 61,52 | 61,03 | 61,09 | -1,24% | - |
| 14.11.2025 | 61,56 | 62,30 | 61,42 | 61,86 | -0,51% | - |
| 13.11.2025 | 62,88 | 62,88 | 62,13 | 62,18 | -0,24% | - |
| 12.11.2025 | 62,58 | 62,58 | 62,22 | 62,33 | -0,23% | - |
| 11.11.2025 | 62,54 | 62,67 | 62,39 | 62,47 | 0,37% | - |
| 10.11.2025 | 62,20 | 62,27 | 61,93 | 62,24 | 2,21% | - |
| 07.11.2025 | 61,15 | 61,15 | 60,77 | 60,90 | -1,53% | - |
| 06.11.2025 | 62,10 | 62,26 | 61,61 | 61,84 | 0,53% | - |
| 05.11.2025 | 61,25 | 61,60 | 61,22 | 61,52 | 0,40% | - |
| 04.11.2025 | 61,02 | 61,43 | 60,92 | 61,28 | -0,43% | - |
| 03.11.2025 | 61,71 | 61,71 | 61,33 | 61,54 | 0,33% | - |
| 31.10.2025 | 61,39 | 61,55 | 61,18 | 61,34 | -1,26% | - |
| 30.10.2025 | 61,93 | 62,17 | 61,85 | 62,12 | -1,21% | - |
| 29.10.2025 | 63,24 | 63,39 | 62,79 | 62,88 | 0,30% | - |
| 28.10.2025 | 62,61 | 62,80 | 62,55 | 62,69 | -0,64% | - |
| 27.10.2025 | 62,98 | 63,11 | 62,87 | 63,09 | 1,19% | - |
| 24.10.2025 | 62,23 | 62,35 | 62,13 | 62,35 | 0,82% | - |
| 23.10.2025 | 61,53 | 61,89 | 61,51 | 61,84 | 1,11% | - |
| 22.10.2025 | 61,28 | 61,61 | 61,07 | 61,16 | -0,50% | - |
| 21.10.2025 | 61,62 | 61,62 | 61,38 | 61,47 | -0,70% | - |
| 20.10.2025 | 61,36 | 62,07 | 61,32 | 61,90 | 1,53% | - |
| 17.10.2025 | 60,59 | 61,13 | 60,56 | 60,97 | -0,56% | - |
| 16.10.2025 | 61,22 | 61,52 | 61,08 | 61,31 | 0,62% | - |
| 15.10.2025 | 60,96 | 61,18 | 60,78 | 60,93 | 1,02% | - |
| 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% | - |