25,073$
-0,13%
Echtzeitkurs Xtrackers FTSE Vietnam Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE Vietnam Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.01.2025 | 23,79 | 23,88 | 23,69 | 23,78 | -1,80% | - |
| 08.01.2025 | 24,11 | 24,22 | 24,06 | 24,21 | 0,68% | - |
| 07.01.2025 | 24,18 | 24,20 | 24,00 | 24,05 | -1,20% | - |
| 06.01.2025 | 24,30 | 24,35 | 24,16 | 24,34 | -0,86% | - |
| 03.01.2025 | 24,48 | 24,56 | 24,40 | 24,55 | -0,60% | - |
| 02.01.2025 | 24,64 | 24,72 | 24,55 | 24,70 | 0,87% | - |
| 27.12.2024 | 24,64 | 24,66 | 24,41 | 24,49 | -1,38% | - |
| 23.12.2024 | 24,77 | 24,91 | 24,57 | 24,83 | -0,64% | - |
| 20.12.2024 | 24,75 | 25,10 | 24,68 | 24,99 | 1,53% | - |
| 19.12.2024 | 24,89 | 24,91 | 24,61 | 24,61 | 0,38% | - |
| 18.12.2024 | 25,02 | 25,06 | 24,52 | 24,52 | -1,49% | - |
| 17.12.2024 | 24,88 | 24,99 | 24,80 | 24,89 | -0,85% | - |
| 16.12.2024 | 25,04 | 25,15 | 25,03 | 25,10 | 0,66% | - |
| 13.12.2024 | 24,99 | 25,01 | 24,78 | 24,94 | -0,44% | - |
| 12.12.2024 | 25,22 | 25,27 | 25,05 | 25,05 | -1,39% | - |
| 11.12.2024 | 25,27 | 25,40 | 25,23 | 25,40 | 0,93% | - |
| 10.12.2024 | 25,35 | 25,38 | 25,17 | 25,17 | 0,14% | - |
| 09.12.2024 | 25,38 | 25,38 | 24,93 | 25,13 | -0,59% | - |
| 06.12.2024 | 25,28 | 25,34 | 25,23 | 25,28 | 0,08% | - |
| 05.12.2024 | 25,23 | 25,29 | 25,21 | 25,26 | 2,87% | - |
| 04.12.2024 | 24,51 | 24,56 | 24,40 | 24,56 | -0,63% | - |
| 03.12.2024 | 24,62 | 24,71 | 24,56 | 24,71 | -0,76% | - |
| 02.12.2024 | 24,89 | 24,91 | 24,82 | 24,90 | 0,03% | - |
| 29.11.2024 | 24,84 | 24,95 | 24,76 | 24,89 | 0,35% | - |
| 27.11.2024 | 24,66 | 24,81 | 24,60 | 24,81 | -0,48% | - |
| 26.11.2024 | 24,97 | 24,97 | 24,45 | 24,93 | 0,73% | - |
| 25.11.2024 | 24,77 | 24,78 | 24,64 | 24,74 | 0,92% | - |
| 22.11.2024 | 24,39 | 24,55 | 24,39 | 24,52 | -0,72% | - |
| 21.11.2024 | 24,80 | 24,80 | 24,61 | 24,70 | 1,55% | - |
| 20.11.2024 | 24,37 | 24,42 | 24,30 | 24,32 | 0,24% | - |
| 19.11.2024 | 24,06 | 24,26 | 23,99 | 24,26 | -1,21% | - |
| 18.11.2024 | 24,27 | 24,56 | 24,23 | 24,56 | 1,43% | - |
| 15.11.2024 | 24,33 | 24,39 | 24,16 | 24,21 | -1,30% | - |
| 14.11.2024 | 24,63 | 24,79 | 24,51 | 24,53 | -2,00% | - |
| 13.11.2024 | 25,12 | 25,18 | 25,02 | 25,03 | -0,09% | - |
| 12.11.2024 | 25,09 | 25,12 | 25,00 | 25,05 | -0,45% | - |
| 11.11.2024 | 25,26 | 25,26 | 25,15 | 25,17 | -0,38% | - |
| 08.11.2024 | 25,34 | 25,37 | 25,16 | 25,26 | -1,70% | - |
| 07.11.2024 | 25,52 | 25,70 | 25,49 | 25,70 | 0,76% | - |
| 06.11.2024 | 25,51 | 25,61 | 25,39 | 25,50 | 0,81% | - |
| 05.11.2024 | 25,09 | 25,32 | 25,07 | 25,30 | 1,60% | - |
| 04.11.2024 | 25,11 | 25,11 | 24,90 | 24,90 | -1,28% | - |
| 01.11.2024 | 25,30 | 25,33 | 25,20 | 25,22 | -0,84% | - |
| 31.10.2024 | 25,44 | 25,48 | 25,25 | 25,43 | 0,37% | - |
| 30.10.2024 | 25,34 | 25,42 | 25,26 | 25,34 | -1,08% | - |
| 29.10.2024 | 25,53 | 25,62 | 25,50 | 25,62 | 0,99% | - |
| 28.10.2024 | 25,39 | 25,46 | 25,33 | 25,37 | -0,20% | - |
| 25.10.2024 | 25,51 | 25,58 | 25,42 | 25,42 | -1,00% | - |
| 24.10.2024 | 25,49 | 25,68 | 25,45 | 25,67 | 0,12% | - |
| 23.10.2024 | 25,85 | 25,85 | 25,64 | 25,64 | -0,86% | - |
| 22.10.2024 | 25,88 | 25,91 | 25,82 | 25,87 | -0,22% | - |
| 21.10.2024 | 25,89 | 25,99 | 25,87 | 25,92 | -0,72% | - |
| 18.10.2024 | 26,16 | 26,18 | 26,02 | 26,11 | 0,11% | - |
| 17.10.2024 | 26,22 | 26,29 | 26,08 | 26,08 | -0,31% | - |
| 16.10.2024 | 26,13 | 26,27 | 26,03 | 26,17 | 0,22% | - |
| 15.10.2024 | 26,25 | 26,25 | 26,10 | 26,11 | -2,23% | - |
| 14.10.2024 | 26,55 | 26,72 | 26,43 | 26,70 | 0,11% | - |
| 11.10.2024 | 26,55 | 26,68 | 26,55 | 26,68 | 0,59% | - |
| 10.10.2024 | 26,39 | 26,52 | 26,33 | 26,52 | -0,96% | - |
| 09.10.2024 | 26,70 | 26,78 | 26,62 | 26,78 | 0,60% | - |
| 08.10.2024 | 26,45 | 26,62 | 26,33 | 26,62 | 0,85% | - |
| 07.10.2024 | 26,34 | 26,42 | 26,22 | 26,40 | -0,12% | - |
| 04.10.2024 | 26,40 | 26,52 | 26,37 | 26,43 | -0,05% | - |
| 03.10.2024 | 26,43 | 26,49 | 26,36 | 26,44 | -1,47% | - |
| 02.10.2024 | 26,81 | 26,90 | 26,73 | 26,83 | -0,49% | - |
| 01.10.2024 | 27,11 | 27,11 | 26,80 | 26,96 | 0,76% | - |