12,845$
0,22%
Echtzeitkurs Xtrackers MSCI Indonesia Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Indonesia Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,85 | 12,89 | 12,80 | 12,84 | 0,17% | - |
| 14.10.2025 | 12,79 | 12,86 | 12,76 | 12,82 | -2,43% | - |
| 13.10.2025 | 13,17 | 13,18 | 13,11 | 13,14 | 0,97% | - |
| 10.10.2025 | 13,20 | 13,22 | 13,01 | 13,01 | -1,48% | - |
| 09.10.2025 | 13,29 | 13,31 | 13,18 | 13,21 | 1,71% | - |
| 08.10.2025 | 13,02 | 13,02 | 12,97 | 12,98 | -0,02% | - |
| 07.10.2025 | 13,10 | 13,11 | 12,98 | 12,99 | 0,35% | - |
| 06.10.2025 | 12,94 | 12,96 | 12,92 | 12,94 | 0,25% | - |
| 03.10.2025 | 12,96 | 13,01 | 12,89 | 12,91 | -0,12% | - |
| 02.10.2025 | 12,94 | 12,96 | 12,87 | 12,92 | -0,33% | - |
| 01.10.2025 | 12,99 | 13,00 | 12,94 | 12,97 | -1,17% | - |
| 30.09.2025 | 13,08 | 13,13 | 13,06 | 13,12 | -0,85% | - |
| 29.09.2025 | 13,17 | 13,24 | 13,16 | 13,23 | -0,20% | - |
| 26.09.2025 | 13,21 | 13,26 | 13,15 | 13,26 | 1,63% | - |
| 25.09.2025 | 13,02 | 13,05 | 12,99 | 13,05 | -1,81% | - |
| 24.09.2025 | 13,32 | 13,35 | 13,25 | 13,29 | -0,58% | - |
| 23.09.2025 | 13,41 | 13,42 | 13,33 | 13,37 | -0,34% | - |
| 22.09.2025 | 13,38 | 13,42 | 13,34 | 13,41 | -0,54% | - |
| 19.09.2025 | 13,45 | 13,51 | 13,45 | 13,48 | 0,60% | - |
| 18.09.2025 | 13,43 | 13,47 | 13,34 | 13,40 | -1,27% | - |
| 17.09.2025 | 13,66 | 13,70 | 13,56 | 13,58 | 0,37% | - |
| 16.09.2025 | 13,55 | 13,55 | 13,49 | 13,53 | -0,35% | - |
| 15.09.2025 | 13,61 | 13,63 | 13,56 | 13,57 | -0,18% | - |
| 12.09.2025 | 13,50 | 13,60 | 13,49 | 13,60 | 1,50% | - |
| 11.09.2025 | 13,33 | 13,42 | 13,32 | 13,40 | 2,24% | - |
| 10.09.2025 | 13,14 | 13,19 | 13,10 | 13,10 | 1,59% | - |
| 09.09.2025 | 12,90 | 12,95 | 12,90 | 12,90 | -2,62% | - |
| 08.09.2025 | 13,18 | 13,25 | 13,17 | 13,24 | -2,12% | - |
| 05.09.2025 | 13,59 | 13,62 | 13,53 | 13,53 | 0,86% | - |
| 04.09.2025 | 13,42 | 13,44 | 13,39 | 13,42 | -0,08% | - |
| 03.09.2025 | 13,42 | 13,49 | 13,40 | 13,43 | 1,01% | - |
| 02.09.2025 | 13,32 | 13,32 | 13,28 | 13,29 | -0,61% | - |
| 29.08.2025 | 13,36 | 13,40 | 13,35 | 13,38 | -2,64% | - |
| 28.08.2025 | 13,76 | 13,77 | 13,72 | 13,74 | -0,03% | - |
| 27.08.2025 | 13,72 | 13,79 | 13,70 | 13,74 | -0,74% | - |
| 26.08.2025 | 13,90 | 13,93 | 13,84 | 13,84 | -1,90% | - |
| 25.08.2025 | 14,20 | 14,23 | 14,11 | 14,11 | -0,51% | - |
| 22.08.2025 | 14,03 | 14,24 | 14,02 | 14,18 | 0,70% | - |
| 21.08.2025 | 14,16 | 14,24 | 14,05 | 14,09 | -0,55% | - |
| 20.08.2025 | 14,16 | 14,18 | 14,04 | 14,16 | 1,94% | - |
| 19.08.2025 | 14,02 | 14,02 | 13,88 | 13,89 | -1,90% | - |
| 18.08.2025 | 14,20 | 14,26 | 14,15 | 14,16 | -0,05% | - |
| 15.08.2025 | 14,23 | 14,24 | 14,13 | 14,17 | -0,84% | - |
| 14.08.2025 | 14,34 | 14,35 | 14,26 | 14,29 | -1,20% | - |
| 13.08.2025 | 14,40 | 14,47 | 14,40 | 14,46 | 1,35% | - |
| 12.08.2025 | 14,18 | 14,29 | 14,17 | 14,27 | 4,90% | - |
| 11.08.2025 | 13,57 | 13,63 | 13,57 | 13,60 | 0,88% | - |
| 08.08.2025 | 13,47 | 13,56 | 13,46 | 13,48 | 0,11% | - |
| 07.08.2025 | 13,48 | 13,51 | 13,42 | 13,47 | 0,22% | - |
| 06.08.2025 | 13,40 | 13,44 | 13,37 | 13,44 | -0,09% | - |
| 05.08.2025 | 13,54 | 13,55 | 13,45 | 13,45 | 0,17% | - |
| 04.08.2025 | 13,43 | 13,48 | 13,40 | 13,43 | 0,05% | - |
| 01.08.2025 | 13,48 | 13,48 | 13,38 | 13,42 | 1,42% | - |
| 31.07.2025 | 13,29 | 13,30 | 13,23 | 13,24 | -1,71% | - |
| 30.07.2025 | 13,48 | 13,56 | 13,45 | 13,47 | -0,77% | - |
| 29.07.2025 | 13,61 | 13,61 | 13,53 | 13,57 | 0,25% | - |
| 28.07.2025 | 13,61 | 13,61 | 13,54 | 13,54 | -0,11% | - |
| 25.07.2025 | 13,54 | 13,58 | 13,52 | 13,55 | -0,75% | - |
| 24.07.2025 | 13,64 | 13,68 | 13,64 | 13,65 | 0,71% | - |
| 23.07.2025 | 13,51 | 13,56 | 13,48 | 13,56 | 0,87% | - |
| 22.07.2025 | 13,44 | 13,45 | 13,38 | 13,44 | -0,37% | - |
| 21.07.2025 | 13,49 | 13,55 | 13,48 | 13,49 | 0,45% | - |
| 18.07.2025 | 13,54 | 13,59 | 13,43 | 13,43 | -0,96% | - |
| 17.07.2025 | 13,48 | 13,58 | 13,47 | 13,56 | 0,30% | - |
| 16.07.2025 | 13,49 | 13,54 | 13,44 | 13,52 | 0,16% | - |
| 15.07.2025 | 13,50 | 13,57 | 13,47 | 13,50 | -0,09% | - |
| 14.07.2025 | 13,53 | 13,55 | 13,49 | 13,51 | -1,44% | - |
| 11.07.2025 | 13,68 | 13,74 | 13,63 | 13,71 | 0,71% | - |
| 10.07.2025 | 13,56 | 13,63 | 13,55 | 13,61 | 1,88% | - |
| 09.07.2025 | 13,42 | 13,42 | 13,33 | 13,36 | 0,37% | - |
| 08.07.2025 | 13,27 | 13,31 | 13,25 | 13,31 | -0,25% | - |
| 07.07.2025 | 13,37 | 13,40 | 13,32 | 13,35 | -0,78% | - |
| 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% | - |