28,451$
-0,54%
Echtzeitkurs Xtrackers FTSE Vietnam Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE Vietnam Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,44 | 28,52 | 28,39 | 28,44 | -0,57% | - |
| 05.06.2025 | 28,71 | 28,73 | 28,49 | 28,60 | -0,64% | - |
| 04.06.2025 | 28,75 | 28,82 | 28,72 | 28,79 | -0,02% | - |
| 03.06.2025 | 28,68 | 28,90 | 28,65 | 28,80 | 0,73% | - |
| 02.06.2025 | 28,35 | 28,59 | 28,30 | 28,59 | 1,54% | - |
| 30.05.2025 | 28,20 | 28,27 | 28,00 | 28,15 | 0,73% | - |
| 29.05.2025 | 28,18 | 28,20 | 27,76 | 27,95 | -0,98% | - |
| 28.05.2025 | 28,23 | 28,34 | 28,15 | 28,23 | 0,13% | - |
| 27.05.2025 | 28,10 | 28,28 | 27,95 | 28,19 | 3,08% | - |
| 23.05.2025 | 27,16 | 27,37 | 27,15 | 27,35 | -0,12% | - |
| 22.05.2025 | 27,35 | 27,42 | 27,25 | 27,38 | -0,29% | - |
| 21.05.2025 | 27,40 | 27,57 | 27,40 | 27,46 | 0,66% | - |
| 20.05.2025 | 27,16 | 27,29 | 27,13 | 27,28 | 2,40% | - |
| 19.05.2025 | 26,53 | 26,72 | 26,53 | 26,64 | 0,74% | - |
| 16.05.2025 | 26,44 | 26,51 | 26,31 | 26,44 | -0,34% | - |
| 15.05.2025 | 26,66 | 26,67 | 26,48 | 26,54 | -0,34% | - |
| 14.05.2025 | 26,69 | 26,77 | 26,63 | 26,63 | -0,12% | - |
| 13.05.2025 | 26,56 | 26,67 | 26,53 | 26,66 | 1,03% | - |
| 12.05.2025 | 26,56 | 26,56 | 26,34 | 26,39 | 0,63% | - |
| 09.05.2025 | 26,33 | 26,36 | 26,20 | 26,22 | 0,14% | - |
| 08.05.2025 | 26,33 | 26,36 | 26,17 | 26,18 | 2,00% | - |
| 07.05.2025 | 25,89 | 25,91 | 25,67 | 25,67 | -1,05% | - |
| 06.05.2025 | 25,77 | 25,94 | 25,70 | 25,94 | 0,60% | - |
| 05.05.2025 | 25,88 | 25,90 | 25,74 | 25,79 | 1,06% | - |
| 02.05.2025 | 25,59 | 25,76 | 25,45 | 25,51 | 1,99% | - |
| 30.04.2025 | 24,97 | 25,09 | 24,82 | 25,02 | -0,23% | - |
| 29.04.2025 | 24,92 | 25,22 | 24,90 | 25,07 | -0,45% | - |
| 28.04.2025 | 25,19 | 25,24 | 25,08 | 25,19 | -0,08% | - |
| 25.04.2025 | 25,35 | 25,35 | 25,13 | 25,21 | 0,30% | - |
| 24.04.2025 | 24,91 | 25,13 | 24,85 | 25,13 | 2,36% | - |
| 23.04.2025 | 24,67 | 24,76 | 24,53 | 24,55 | 1,22% | - |
| 22.04.2025 | 24,25 | 24,38 | 24,24 | 24,25 | -3,07% | - |
| 17.04.2025 | 25,12 | 25,14 | 24,93 | 25,02 | 1,03% | - |
| 16.04.2025 | 24,88 | 24,93 | 24,62 | 24,77 | -1,26% | - |
| 15.04.2025 | 25,12 | 25,25 | 24,99 | 25,08 | -1,56% | - |
| 14.04.2025 | 25,55 | 25,64 | 25,25 | 25,48 | 3,11% | - |
| 11.04.2025 | 24,59 | 24,77 | 24,56 | 24,71 | 4,28% | - |
| 10.04.2025 | 24,02 | 24,04 | 23,58 | 23,70 | 3,27% | - |
| 09.04.2025 | 21,52 | 23,39 | 21,52 | 22,95 | 4,18% | - |
| 08.04.2025 | 22,72 | 22,84 | 21,87 | 22,03 | -7,97% | - |
| 07.04.2025 | 23,78 | 24,22 | 23,73 | 23,93 | -1,55% | - |
| 04.04.2025 | 23,71 | 24,85 | 23,18 | 24,31 | 1,89% | - |
| 03.04.2025 | 24,56 | 24,61 | 23,73 | 23,86 | -10,44% | - |
| 02.04.2025 | 26,46 | 26,70 | 26,45 | 26,64 | 0,64% | - |
| 01.04.2025 | 26,38 | 26,53 | 26,34 | 26,47 | 0,64% | - |
| 31.03.2025 | 26,20 | 26,31 | 26,16 | 26,30 | -0,01% | - |
| 28.03.2025 | 26,53 | 26,53 | 26,27 | 26,30 | -1,15% | - |
| 27.03.2025 | 26,55 | 26,63 | 26,51 | 26,61 | 0,80% | - |
| 26.03.2025 | 26,57 | 26,59 | 26,38 | 26,40 | -1,05% | - |
| 25.03.2025 | 26,71 | 26,77 | 26,67 | 26,68 | 0,05% | - |
| 24.03.2025 | 26,58 | 26,70 | 26,56 | 26,66 | 2,19% | - |
| 21.03.2025 | 26,09 | 26,12 | 26,01 | 26,09 | 0,00% | - |
| 20.03.2025 | 25,97 | 26,09 | 25,95 | 26,09 | -0,92% | - |
| 19.03.2025 | 26,29 | 26,37 | 26,25 | 26,33 | 0,39% | - |
| 18.03.2025 | 26,26 | 26,31 | 26,07 | 26,23 | -1,54% | - |
| 17.03.2025 | 26,54 | 26,68 | 26,53 | 26,64 | 0,58% | - |
| 14.03.2025 | 26,39 | 26,56 | 26,35 | 26,49 | 1,26% | - |
| 13.03.2025 | 26,26 | 26,31 | 26,16 | 26,16 | -0,02% | - |
| 12.03.2025 | 26,18 | 26,24 | 26,01 | 26,16 | 1,30% | - |
| 11.03.2025 | 25,95 | 25,96 | 25,73 | 25,83 | 0,50% | - |
| 10.03.2025 | 25,78 | 25,84 | 25,60 | 25,70 | 0,08% | - |
| 07.03.2025 | 25,82 | 25,90 | 25,60 | 25,68 | 0,75% | - |
| 06.03.2025 | 25,47 | 25,49 | 25,30 | 25,49 | 0,69% | - |
| 05.03.2025 | 25,09 | 25,31 | 25,09 | 25,31 | 0,30% | - |
| 04.03.2025 | 25,20 | 25,31 | 24,95 | 25,24 | 0,17% | - |
| 03.03.2025 | 25,31 | 25,45 | 25,09 | 25,19 | 0,46% | - |
| 28.02.2025 | 25,06 | 25,18 | 25,02 | 25,08 | -0,11% | - |
| 27.02.2025 | 25,27 | 25,28 | 25,04 | 25,11 | 0,17% | - |
| 26.02.2025 | 25,03 | 25,20 | 25,03 | 25,06 | 0,13% | - |
| 25.02.2025 | 25,01 | 25,06 | 24,93 | 25,03 | 0,51% | - |
| 24.02.2025 | 24,91 | 24,97 | 24,80 | 24,90 | 1,64% | - |
| 21.02.2025 | 24,47 | 24,57 | 24,39 | 24,50 | -0,71% | - |
| 20.02.2025 | 24,57 | 24,68 | 24,46 | 24,68 | 1,33% | - |
| 19.02.2025 | 24,35 | 24,40 | 24,31 | 24,35 | 0,85% | - |
| 18.02.2025 | 24,18 | 24,25 | 24,14 | 24,15 | -0,12% | - |
| 17.02.2025 | 24,13 | 24,18 | 24,12 | 24,18 | -0,23% | - |
| 14.02.2025 | 24,20 | 24,26 | 24,17 | 24,23 | 0,11% | - |
| 13.02.2025 | 24,01 | 24,23 | 23,98 | 24,21 | 0,82% | - |
| 12.02.2025 | 23,95 | 24,09 | 23,88 | 24,01 | -0,11% | - |
| 11.02.2025 | 23,85 | 24,04 | 23,84 | 24,04 | 0,10% | - |
| 10.02.2025 | 24,02 | 24,04 | 23,89 | 24,01 | -0,95% | - |
| 07.02.2025 | 24,40 | 24,42 | 24,22 | 24,24 | -1,29% | - |
| 06.02.2025 | 24,48 | 24,56 | 24,43 | 24,56 | -0,24% | - |
| 05.02.2025 | 24,55 | 24,67 | 24,55 | 24,62 | 0,05% | - |
| 04.02.2025 | 24,42 | 24,64 | 24,40 | 24,60 | 1,06% | - |
| 03.02.2025 | 24,22 | 24,38 | 24,17 | 24,35 | -0,66% | - |
| 31.01.2025 | 24,57 | 24,73 | 24,50 | 24,51 | -0,37% | - |
| 30.01.2025 | 24,48 | 24,60 | 24,41 | 24,60 | 0,01% | - |
| 29.01.2025 | 24,60 | 24,63 | 24,52 | 24,60 | -1,17% | - |
| 28.01.2025 | 24,66 | 24,89 | 24,59 | 24,89 | 1,19% | - |
| 27.01.2025 | 24,43 | 24,59 | 24,40 | 24,59 | -0,24% | - |
| 24.01.2025 | 24,62 | 24,71 | 24,59 | 24,65 | 0,84% | - |
| 23.01.2025 | 24,44 | 24,58 | 24,41 | 24,45 | 0,80% | - |
| 22.01.2025 | 24,29 | 24,37 | 24,24 | 24,25 | -0,60% | - |
| 21.01.2025 | 24,33 | 24,40 | 24,29 | 24,40 | 0,36% | - |
| 17.01.2025 | 24,37 | 24,43 | 24,31 | 24,31 | 0,82% | - |
| 16.01.2025 | 24,07 | 24,16 | 24,07 | 24,12 | 0,53% | - |
| 15.01.2025 | 23,99 | 24,04 | 23,95 | 23,99 | 0,45% | - |
| 14.01.2025 | 23,80 | 23,88 | 23,74 | 23,88 | -0,12% | - |
| 13.01.2025 | 23,80 | 23,94 | 23,79 | 23,91 | 0,55% | - |