59,788$
1,12%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 59,62 | 59,88 | 59,50 | 59,81 | 1,15% | - |
| 08.07.2026 | 58,47 | 59,15 | 58,30 | 59,13 | 1,81% | - |
| 07.07.2026 | 58,39 | 58,73 | 57,86 | 58,08 | -2,08% | - |
| 06.07.2026 | 58,88 | 59,37 | 58,87 | 59,31 | 3,16% | - |
| 02.07.2026 | 58,27 | 58,80 | 56,89 | 57,50 | -2,09% | - |
| 01.07.2026 | 58,21 | 59,21 | 58,21 | 58,73 | -1,06% | - |
| 30.06.2026 | 58,97 | 59,55 | 58,89 | 59,35 | 0,91% | - |
| 29.06.2026 | 58,62 | 58,82 | 57,92 | 58,82 | 0,29% | - |
| 26.06.2026 | 57,87 | 58,90 | 57,86 | 58,65 | -1,18% | - |
| 25.06.2026 | 60,30 | 60,34 | 58,95 | 59,36 | 0,17% | - |
| 24.06.2026 | 59,32 | 59,57 | 59,01 | 59,26 | -0,53% | - |
| 23.06.2026 | 59,29 | 60,20 | 59,29 | 59,57 | -4,36% | - |
| 22.06.2026 | 62,44 | 62,65 | 62,21 | 62,29 | 1,05% | - |
| 19.06.2026 | 61,74 | 61,76 | 61,48 | 61,64 | -0,17% | - |
| 18.06.2026 | 61,59 | 61,96 | 61,41 | 61,75 | 1,80% | - |
| 17.06.2026 | 61,31 | 61,58 | 60,64 | 60,66 | -0,53% | - |
| 16.06.2026 | 61,35 | 61,79 | 60,91 | 60,98 | -1,29% | - |
| 15.06.2026 | 61,63 | 61,92 | 61,50 | 61,78 | 2,44% | - |
| 12.06.2026 | 60,13 | 60,63 | 59,80 | 60,31 | 0,60% | - |
| 11.06.2026 | 58,29 | 59,96 | 58,19 | 59,95 | 2,87% | - |
| 10.06.2026 | 58,57 | 59,34 | 58,27 | 58,27 | -0,54% | - |
| 09.06.2026 | 59,92 | 59,97 | 57,85 | 58,59 | -0,07% | - |
| 08.06.2026 | 58,92 | 59,12 | 58,47 | 58,63 | 1,59% | - |
| 05.06.2026 | 59,47 | 59,54 | 57,68 | 57,71 | -5,97% | - |
| 04.06.2026 | 61,17 | 61,45 | 60,85 | 61,38 | -1,43% | - |
| 03.06.2026 | 62,63 | 62,65 | 62,02 | 62,27 | -1,41% | - |
| 02.06.2026 | 62,79 | 63,32 | 62,64 | 63,15 | 2,29% | - |
| 01.06.2026 | 61,32 | 61,82 | 61,19 | 61,74 | 1,22% | - |
| 29.05.2026 | 61,11 | 61,29 | 60,91 | 61,00 | 0,43% | - |
| 28.05.2026 | 60,21 | 60,90 | 60,03 | 60,73 | -0,62% | - |
| 27.05.2026 | 61,14 | 61,39 | 61,09 | 61,11 | -0,33% | - |
| 26.05.2026 | 61,11 | 61,43 | 61,06 | 61,31 | 1,10% | - |
| 22.05.2026 | 60,22 | 60,73 | 60,20 | 60,64 | 0,06% | - |
| 21.05.2026 | 60,06 | 60,69 | 59,89 | 60,61 | -0,13% | - |
| 20.05.2026 | 60,19 | 60,85 | 59,88 | 60,69 | 0,38% | - |
| 19.05.2026 | 59,90 | 60,57 | 59,90 | 60,46 | 0,04% | - |
| 18.05.2026 | 60,86 | 60,86 | 60,25 | 60,43 | -0,90% | - |
| 15.05.2026 | 61,22 | 61,24 | 60,78 | 60,98 | -2,34% | - |
| 14.05.2026 | 62,30 | 62,68 | 62,09 | 62,44 | -1,01% | - |
| 13.05.2026 | 61,70 | 63,13 | 61,68 | 63,07 | 2,34% | - |
| 12.05.2026 | 62,00 | 62,14 | 61,29 | 61,63 | -2,43% | - |
| 11.05.2026 | 62,98 | 63,30 | 62,96 | 63,17 | -0,25% | - |
| 08.05.2026 | 63,29 | 63,62 | 63,16 | 63,32 | 0,35% | - |
| 07.05.2026 | 63,79 | 63,79 | 62,99 | 63,10 | -0,12% | - |
| 06.05.2026 | 62,73 | 63,28 | 62,61 | 63,17 | 2,53% | - |
| 05.05.2026 | 61,70 | 61,99 | 61,62 | 61,62 | 0,83% | - |
| 04.05.2026 | 61,41 | 61,85 | 60,99 | 61,11 | -0,53% | - |
| 30.04.2026 | 60,97 | 61,45 | 60,80 | 61,43 | 1,47% | - |
| 29.04.2026 | 60,87 | 60,90 | 60,49 | 60,54 | 0,43% | - |
| 28.04.2026 | 60,23 | 60,48 | 60,19 | 60,28 | -0,52% | - |
| 27.04.2026 | 60,70 | 60,81 | 60,59 | 60,60 | -0,88% | - |
| 24.04.2026 | 60,95 | 61,15 | 60,77 | 61,14 | 1,30% | - |
| 23.04.2026 | 60,86 | 60,97 | 60,05 | 60,35 | -2,22% | - |
| 22.04.2026 | 61,48 | 61,75 | 61,33 | 61,73 | 0,70% | - |
| 21.04.2026 | 62,02 | 62,07 | 61,30 | 61,30 | -1,41% | - |
| 20.04.2026 | 62,13 | 62,25 | 61,91 | 62,18 | -0,57% | - |
| 17.04.2026 | 62,26 | 62,96 | 62,17 | 62,53 | 1,58% | - |
| 16.04.2026 | 61,44 | 61,73 | 61,18 | 61,56 | 1,24% | - |
| 15.04.2026 | 60,58 | 60,91 | 60,45 | 60,80 | 0,20% | - |
| 14.04.2026 | 60,19 | 60,82 | 60,19 | 60,68 | 0,88% | - |
| 13.04.2026 | 59,16 | 60,16 | 59,13 | 60,15 | 0,40% | - |
| 10.04.2026 | 59,98 | 60,11 | 59,77 | 59,91 | 0,10% | - |
| 09.04.2026 | 59,29 | 59,96 | 58,97 | 59,85 | -0,13% | - |
| 08.04.2026 | 60,24 | 60,30 | 59,57 | 59,93 | 4,51% | - |
| 07.04.2026 | 57,37 | 57,41 | 56,69 | 57,34 | 0,01% | - |
| 02.04.2026 | 56,52 | 57,57 | 56,44 | 57,34 | -0,54% | - |
| 01.04.2026 | 57,66 | 58,02 | 57,18 | 57,65 | 0,14% | - |
| 31.03.2026 | 56,22 | 57,57 | 56,16 | 57,57 | 2,70% | - |
| 30.03.2026 | 56,48 | 56,55 | 55,86 | 56,05 | -0,35% | - |
| 27.03.2026 | 56,61 | 56,74 | 56,23 | 56,25 | -0,83% | - |
| 26.03.2026 | 57,26 | 57,59 | 56,72 | 56,72 | -2,83% | - |
| 25.03.2026 | 58,42 | 58,63 | 58,11 | 58,37 | 1,47% | - |
| 24.03.2026 | 57,03 | 57,68 | 56,99 | 57,53 | -0,38% | - |
| 23.03.2026 | 57,64 | 58,35 | 57,31 | 57,75 | 1,28% | - |
| 20.03.2026 | 57,99 | 58,02 | 57,00 | 57,02 | -2,08% | - |
| 19.03.2026 | 57,58 | 58,49 | 57,37 | 58,23 | -0,22% | - |
| 18.03.2026 | 59,57 | 59,67 | 58,36 | 58,36 | -2,50% | - |
| 17.03.2026 | 60,40 | 60,40 | 59,82 | 59,85 | 0,17% | - |
| 16.03.2026 | 59,72 | 60,02 | 59,57 | 59,75 | 2,30% | - |
| 13.03.2026 | 59,19 | 59,51 | 58,38 | 58,40 | -0,03% | - |
| 12.03.2026 | 59,16 | 59,21 | 58,42 | 58,42 | -1,88% | - |
| 11.03.2026 | 59,64 | 59,95 | 59,24 | 59,54 | -0,59% | - |
| 10.03.2026 | 59,75 | 60,72 | 59,52 | 59,89 | 1,10% | - |
| 09.03.2026 | 57,86 | 59,31 | 57,86 | 59,24 | 1,79% | - |
| 06.03.2026 | 57,94 | 58,55 | 57,81 | 58,20 | 0,53% | - |
| 05.03.2026 | 58,39 | 58,89 | 57,62 | 57,89 | -2,19% | - |
| 04.03.2026 | 58,86 | 59,41 | 58,62 | 59,19 | 0,45% | - |
| 03.03.2026 | 58,61 | 59,16 | 57,63 | 58,92 | -3,76% | - |
| 02.03.2026 | 60,27 | 61,42 | 60,26 | 61,22 | -1,07% | - |
| 27.02.2026 | 61,83 | 62,16 | 61,73 | 61,88 | -0,51% | - |
| 26.02.2026 | 62,51 | 62,51 | 61,85 | 62,20 | -1,62% | - |
| 25.02.2026 | 63,38 | 63,39 | 63,05 | 63,22 | 0,41% | - |
| 24.02.2026 | 62,70 | 63,17 | 62,65 | 62,96 | 0,23% | - |
| 23.02.2026 | 63,49 | 63,60 | 62,76 | 62,82 | -0,85% | - |
| 20.02.2026 | 62,33 | 63,43 | 62,33 | 63,35 | 1,26% | - |
| 19.02.2026 | 62,65 | 62,81 | 62,32 | 62,57 | -0,55% | - |
| 18.02.2026 | 62,89 | 63,26 | 62,77 | 62,91 | 0,51% | - |
| 17.02.2026 | 62,68 | 62,86 | 62,17 | 62,59 | 0,35% | - |
| 13.02.2026 | 62,20 | 62,55 | 61,97 | 62,37 | -0,21% | - |
| 12.02.2026 | 63,68 | 63,68 | 62,35 | 62,50 | -2,07% | - |