13,390$
-0,46%
Echtzeitkurs Xtrackers MSCI Indonesia Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Indonesia Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 13,41 | 13,48 | 13,41 | 13,45 | -0,13% | - |
| 02.07.2025 | 13,41 | 13,47 | 13,39 | 13,47 | 0,01% | - |
| 01.07.2025 | 13,46 | 13,48 | 13,40 | 13,47 | -0,86% | - |
| 30.06.2025 | 13,52 | 13,58 | 13,51 | 13,58 | 0,62% | - |
| 27.06.2025 | 13,58 | 13,60 | 13,49 | 13,50 | -0,01% | - |
| 26.06.2025 | 13,46 | 13,52 | 13,44 | 13,50 | 1,98% | - |
| 25.06.2025 | 13,23 | 13,27 | 13,19 | 13,24 | -1,08% | - |
| 24.06.2025 | 13,34 | 13,42 | 13,31 | 13,38 | 2,58% | - |
| 23.06.2025 | 12,98 | 13,06 | 12,95 | 13,05 | -1,47% | - |
| 20.06.2025 | 13,32 | 13,32 | 13,24 | 13,24 | -2,95% | - |
| 18.06.2025 | 13,67 | 13,67 | 13,61 | 13,65 | -1,10% | - |
| 17.06.2025 | 13,91 | 13,93 | 13,79 | 13,80 | 0,08% | - |
| 16.06.2025 | 13,84 | 13,88 | 13,79 | 13,79 | -0,65% | - |
| 13.06.2025 | 13,90 | 13,93 | 13,79 | 13,88 | -1,58% | - |
| 12.06.2025 | 14,12 | 14,14 | 14,06 | 14,10 | -0,48% | - |
| 11.06.2025 | 14,19 | 14,19 | 14,06 | 14,17 | -0,20% | - |
| 10.06.2025 | 14,19 | 14,22 | 14,14 | 14,19 | 2,57% | - |
| 09.06.2025 | 13,83 | 13,88 | 13,82 | 13,84 | 0,42% | - |
| 06.06.2025 | 13,83 | 13,85 | 13,74 | 13,78 | -0,48% | - |
| 05.06.2025 | 13,89 | 13,91 | 13,83 | 13,85 | 1,10% | - |
| 04.06.2025 | 13,77 | 13,80 | 13,68 | 13,70 | -1,12% | - |
| 03.06.2025 | 13,80 | 13,87 | 13,78 | 13,85 | 0,09% | - |
| 02.06.2025 | 13,82 | 13,95 | 13,79 | 13,84 | -2,57% | - |
| 30.05.2025 | 14,17 | 14,28 | 14,15 | 14,20 | -0,32% | - |
| 29.05.2025 | 14,27 | 14,28 | 14,21 | 14,25 | 0,69% | - |
| 28.05.2025 | 14,18 | 14,21 | 14,14 | 14,15 | -0,92% | - |
| 27.05.2025 | 14,27 | 14,32 | 14,25 | 14,28 | -0,82% | - |
| 23.05.2025 | 14,36 | 14,42 | 14,34 | 14,40 | 0,97% | - |
| 22.05.2025 | 14,24 | 14,27 | 14,18 | 14,26 | 0,52% | - |
| 21.05.2025 | 14,20 | 14,28 | 14,17 | 14,19 | 1,25% | - |
| 20.05.2025 | 13,97 | 14,03 | 13,94 | 14,01 | -0,48% | - |
| 19.05.2025 | 14,08 | 14,11 | 14,04 | 14,08 | 1,14% | - |
| 16.05.2025 | 13,92 | 13,95 | 13,85 | 13,92 | 0,94% | - |
| 15.05.2025 | 13,78 | 13,81 | 13,72 | 13,79 | 2,52% | - |
| 14.05.2025 | 13,50 | 13,54 | 13,44 | 13,45 | 1,93% | - |
| 13.05.2025 | 13,05 | 13,21 | 13,03 | 13,20 | 1,01% | - |
| 12.05.2025 | 13,17 | 13,17 | 13,04 | 13,07 | -0,10% | - |
| 09.05.2025 | 13,19 | 13,20 | 13,08 | 13,08 | 0,03% | - |
| 08.05.2025 | 13,13 | 13,15 | 13,07 | 13,08 | -1,44% | - |
| 07.05.2025 | 13,33 | 13,33 | 13,23 | 13,27 | -0,88% | - |
| 06.05.2025 | 13,35 | 13,42 | 13,34 | 13,39 | 0,65% | - |
| 05.05.2025 | 13,30 | 13,35 | 13,28 | 13,30 | 0,45% | - |
| 02.05.2025 | 13,28 | 13,35 | 13,22 | 13,24 | 2,01% | - |
| 30.04.2025 | 12,93 | 13,03 | 12,85 | 12,98 | 1,48% | - |
| 29.04.2025 | 12,72 | 12,86 | 12,72 | 12,79 | 0,49% | - |
| 28.04.2025 | 12,72 | 12,73 | 12,67 | 12,73 | 1,24% | - |
| 25.04.2025 | 12,52 | 12,58 | 12,49 | 12,57 | 0,26% | - |
| 24.04.2025 | 12,44 | 12,55 | 12,41 | 12,54 | 0,41% | - |
| 23.04.2025 | 12,56 | 12,65 | 12,48 | 12,49 | 1,46% | - |
| 22.04.2025 | 12,25 | 12,37 | 12,21 | 12,31 | 1,01% | - |
| 17.04.2025 | 12,13 | 12,25 | 12,12 | 12,19 | 0,97% | - |
| 16.04.2025 | 12,14 | 12,23 | 12,04 | 12,07 | -1,20% | - |
| 15.04.2025 | 12,23 | 12,30 | 12,17 | 12,22 | -0,27% | - |
| 14.04.2025 | 12,28 | 12,29 | 12,18 | 12,25 | 0,68% | - |
| 11.04.2025 | 11,98 | 12,17 | 11,94 | 12,17 | 3,49% | - |
| 10.04.2025 | 11,88 | 11,89 | 11,63 | 11,76 | -0,63% | - |
| 09.04.2025 | 11,20 | 11,96 | 11,16 | 11,83 | 6,70% | - |
| 08.04.2025 | 11,38 | 11,49 | 10,99 | 11,09 | -1,98% | - |
| 07.04.2025 | 11,27 | 11,79 | 11,11 | 11,31 | -1,15% | - |
| 04.04.2025 | 11,64 | 11,69 | 11,36 | 11,44 | -5,38% | - |
| 03.04.2025 | 12,20 | 12,20 | 12,09 | 12,09 | -2,55% | - |
| 02.04.2025 | 12,35 | 12,44 | 12,35 | 12,41 | 0,03% | - |
| 01.04.2025 | 12,39 | 12,44 | 12,34 | 12,41 | 0,26% | - |
| 31.03.2025 | 12,32 | 12,39 | 12,28 | 12,38 | -0,58% | - |
| 28.03.2025 | 12,46 | 12,48 | 12,42 | 12,45 | -0,57% | - |
| 27.03.2025 | 12,48 | 12,53 | 12,47 | 12,52 | 1,41% | - |
| 26.03.2025 | 12,40 | 12,42 | 12,34 | 12,35 | 4,04% | - |
| 25.03.2025 | 11,87 | 11,90 | 11,86 | 11,87 | 2,40% | - |
| 24.03.2025 | 11,61 | 11,63 | 11,58 | 11,59 | -2,15% | - |
| 21.03.2025 | 11,76 | 11,86 | 11,75 | 11,84 | -1,43% | - |
| 20.03.2025 | 11,99 | 12,02 | 11,96 | 12,02 | -0,55% | - |
| 19.03.2025 | 12,03 | 12,09 | 12,00 | 12,08 | 1,69% | - |
| 18.03.2025 | 11,88 | 11,89 | 11,81 | 11,88 | -5,04% | - |
| 17.03.2025 | 12,41 | 12,52 | 12,41 | 12,51 | -0,31% | - |
| 14.03.2025 | 12,48 | 12,55 | 12,46 | 12,55 | -0,68% | - |
| 13.03.2025 | 12,59 | 12,66 | 12,57 | 12,64 | -0,70% | - |
| 12.03.2025 | 12,74 | 12,75 | 12,66 | 12,73 | 2,59% | - |
| 11.03.2025 | 12,48 | 12,50 | 12,39 | 12,40 | -1,08% | - |
| 10.03.2025 | 12,64 | 12,64 | 12,52 | 12,54 | -1,95% | - |
| 07.03.2025 | 12,79 | 12,88 | 12,77 | 12,79 | -0,37% | - |
| 06.03.2025 | 12,82 | 12,93 | 12,82 | 12,84 | -0,21% | - |
| 05.03.2025 | 12,78 | 12,87 | 12,77 | 12,86 | 4,03% | - |
| 04.03.2025 | 12,31 | 12,41 | 12,25 | 12,37 | -0,62% | - |
| 03.03.2025 | 12,52 | 12,54 | 12,40 | 12,44 | 5,48% | - |
| 28.02.2025 | 11,77 | 11,88 | 11,75 | 11,80 | -3,43% | - |
| 27.02.2025 | 12,29 | 12,33 | 12,19 | 12,21 | -3,55% | - |
| 26.02.2025 | 12,68 | 12,75 | 12,66 | 12,66 | -0,79% | - |
| 25.02.2025 | 12,77 | 12,81 | 12,73 | 12,76 | -2,49% | - |
| 24.02.2025 | 13,08 | 13,12 | 13,07 | 13,09 | -0,60% | - |
| 21.02.2025 | 13,20 | 13,24 | 13,16 | 13,17 | -1,59% | - |
| 20.02.2025 | 13,29 | 13,38 | 13,25 | 13,38 | 1,05% | - |
| 19.02.2025 | 13,22 | 13,29 | 13,22 | 13,24 | -2,79% | - |
| 18.02.2025 | 13,62 | 13,66 | 13,61 | 13,62 | -0,45% | - |
| 17.02.2025 | 13,66 | 13,70 | 13,65 | 13,68 | 3,28% | - |
| 14.02.2025 | 13,20 | 13,28 | 13,20 | 13,25 | 0,29% | - |
| 13.02.2025 | 13,04 | 13,21 | 13,04 | 13,21 | 0,31% | - |
| 12.02.2025 | 13,09 | 13,20 | 13,08 | 13,17 | 1,20% | - |
| 11.02.2025 | 12,94 | 13,03 | 12,93 | 13,01 | -1,11% | - |
| 10.02.2025 | 13,12 | 13,17 | 13,11 | 13,16 | -0,79% | - |
| 07.02.2025 | 13,32 | 13,36 | 13,18 | 13,27 | 0,16% | - |