55,674$
0,06%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 55,24 | 55,94 | 55,21 | 55,67 | 0,06% | - |
| 19.10.2026 | 56,34 | 56,35 | 55,64 | 55,64 | 0,49% | - |
| 16.10.2026 | 56,27 | 56,30 | 55,34 | 55,37 | -2,41% | - |
| 15.10.2026 | 55,77 | 56,74 | 55,73 | 56,74 | 0,49% | - |
| 14.10.2026 | 57,04 | 57,17 | 56,38 | 56,46 | -2,61% | - |
| 13.10.2026 | 57,52 | 57,97 | 57,52 | 57,97 | -0,43% | - |
| 12.10.2026 | 58,41 | 58,41 | 58,09 | 58,22 | -0,89% | - |
| 09.10.2026 | 58,61 | 58,86 | 58,61 | 58,74 | 1,77% | - |
| 08.10.2026 | 58,31 | 58,39 | 57,38 | 57,72 | -2,26% | - |
| 07.10.2026 | 58,87 | 59,18 | 58,66 | 59,05 | -1,18% | - |
| 06.10.2026 | 60,31 | 60,31 | 59,75 | 59,76 | -0,91% | - |
| 05.10.2026 | 59,96 | 60,50 | 59,96 | 60,31 | 1,11% | - |
| 02.10.2026 | 59,59 | 59,83 | 59,26 | 59,64 | 0,00% | - |
| 01.10.2026 | 59,56 | 59,85 | 59,00 | 59,64 | 0,23% | - |
| 30.09.2026 | 59,91 | 59,93 | 59,36 | 59,51 | -0,58% | - |
| 29.09.2026 | 59,84 | 59,93 | 59,49 | 59,85 | -0,48% | - |
| 28.09.2026 | 60,12 | 60,40 | 59,55 | 60,14 | -0,44% | - |
| 25.09.2026 | 60,26 | 60,59 | 60,03 | 60,41 | 0,82% | - |
| 24.09.2026 | 60,35 | 60,36 | 59,82 | 59,92 | -0,64% | - |
| 23.09.2026 | 60,82 | 60,83 | 60,21 | 60,31 | -2,83% | - |
| 22.09.2026 | 61,57 | 62,14 | 61,53 | 62,06 | 0,82% | - |
| 21.09.2026 | 61,18 | 61,58 | 60,97 | 61,56 | 2,51% | - |
| 18.09.2026 | 59,75 | 60,05 | 59,69 | 60,05 | 0,26% | - |
| 17.09.2026 | 59,85 | 60,07 | 59,78 | 59,90 | 1,59% | - |
| 16.09.2026 | 59,61 | 59,70 | 58,66 | 58,96 | -0,43% | - |
| 15.09.2026 | 59,52 | 59,52 | 59,09 | 59,22 | -0,42% | - |
| 14.09.2026 | 59,31 | 59,90 | 59,19 | 59,46 | -1,55% | - |
| 11.09.2026 | 60,58 | 60,61 | 60,31 | 60,40 | 1,33% | - |
| 10.09.2026 | 59,96 | 60,09 | 59,57 | 59,60 | -2,28% | - |
| 09.09.2026 | 61,11 | 61,33 | 60,79 | 61,00 | -0,39% | - |
| 08.09.2026 | 61,49 | 61,62 | 61,23 | 61,23 | -0,41% | - |
| 04.09.2026 | 60,87 | 61,57 | 60,87 | 61,49 | 1,43% | - |
| 03.09.2026 | 60,07 | 60,63 | 59,83 | 60,62 | 0,61% | - |
| 02.09.2026 | 59,99 | 60,25 | 59,98 | 60,25 | 0,58% | - |
| 01.09.2026 | 60,05 | 60,49 | 59,67 | 59,91 | -1,08% | - |
| 31.08.2026 | 60,84 | 60,90 | 60,35 | 60,56 | 0,00% | - |
| 28.08.2026 | 60,94 | 61,20 | 60,49 | 60,56 | -0,45% | - |
| 27.08.2026 | 60,85 | 60,88 | 60,49 | 60,83 | 0,46% | - |
| 26.08.2026 | 60,61 | 60,81 | 60,51 | 60,55 | -0,07% | - |
| 25.08.2026 | 60,22 | 60,59 | 60,20 | 60,59 | 1,61% | - |
| 24.08.2026 | 59,85 | 59,85 | 59,39 | 59,64 | -1,82% | - |
| 21.08.2026 | 61,13 | 61,13 | 60,58 | 60,74 | 0,85% | - |
| 20.08.2026 | 60,02 | 60,50 | 59,97 | 60,23 | -0,15% | - |
| 19.08.2026 | 60,45 | 60,51 | 60,00 | 60,32 | 1,52% | - |
| 18.08.2026 | 59,92 | 60,14 | 59,36 | 59,42 | -2,41% | - |
| 17.08.2026 | 60,67 | 61,14 | 60,67 | 60,89 | 1,46% | - |
| 14.08.2026 | 60,22 | 60,49 | 60,00 | 60,01 | -0,30% | - |
| 13.08.2026 | 59,98 | 60,37 | 59,97 | 60,19 | 0,80% | - |
| 12.08.2026 | 60,10 | 60,11 | 59,70 | 59,71 | -0,17% | - |
| 11.08.2026 | 59,83 | 59,94 | 59,68 | 59,81 | -0,32% | - |
| 10.08.2026 | 59,87 | 60,09 | 59,78 | 60,00 | -0,07% | - |
| 07.08.2026 | 60,17 | 60,19 | 59,53 | 60,05 | 0,44% | - |
| 06.08.2026 | 59,38 | 59,99 | 59,19 | 59,78 | -1,25% | - |
| 05.08.2026 | 60,76 | 60,82 | 60,43 | 60,54 | -0,46% | - |
| 04.08.2026 | 59,96 | 60,91 | 59,92 | 60,82 | 2,16% | - |
| 03.08.2026 | 59,06 | 59,56 | 58,84 | 59,53 | 0,59% | - |
| 31.07.2026 | 59,53 | 59,66 | 58,66 | 59,18 | 0,57% | - |
| 30.07.2026 | 57,95 | 58,85 | 57,82 | 58,85 | 3,38% | - |
| 29.07.2026 | 57,09 | 58,04 | 56,68 | 56,92 | -1,04% | - |
| 28.07.2026 | 57,14 | 57,61 | 56,85 | 57,52 | -0,82% | - |
| 27.07.2026 | 58,50 | 58,51 | 57,48 | 57,99 | 0,77% | - |
| 24.07.2026 | 58,02 | 58,15 | 57,51 | 57,55 | -1,17% | - |
| 23.07.2026 | 58,44 | 58,83 | 57,92 | 58,23 | -0,90% | - |
| 22.07.2026 | 58,50 | 58,86 | 58,49 | 58,76 | -0,90% | - |
| 21.07.2026 | 59,16 | 59,33 | 58,93 | 59,29 | 1,53% | - |
| 20.07.2026 | 58,68 | 58,89 | 58,38 | 58,40 | 0,79% | - |
| 17.07.2026 | 57,20 | 58,20 | 57,00 | 57,94 | -0,79% | - |
| 16.07.2026 | 58,91 | 59,08 | 58,32 | 58,40 | -1,56% | - |
| 15.07.2026 | 59,69 | 60,03 | 58,98 | 59,33 | 0,69% | - |
| 14.07.2026 | 58,80 | 59,00 | 58,57 | 58,92 | 1,63% | - |
| 13.07.2026 | 58,19 | 58,40 | 57,94 | 57,98 | -2,93% | - |
| 10.07.2026 | 59,52 | 59,93 | 59,36 | 59,73 | -0,02% | - |
| 09.07.2026 | 59,62 | 59,88 | 59,50 | 59,74 | 1,03% | - |
| 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% | - |