8,826$
-0,67%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,84 | 8,86 | 8,78 | 8,81 | -0,79% | - |
| 28.05.2026 | 8,90 | 8,95 | 8,86 | 8,89 | 0,22% | - |
| 27.05.2026 | 8,88 | 8,89 | 8,86 | 8,87 | -0,75% | - |
| 26.05.2026 | 8,90 | 8,93 | 8,89 | 8,93 | -0,83% | - |
| 22.05.2026 | 8,98 | 9,01 | 8,98 | 9,01 | -0,55% | - |
| 21.05.2026 | 9,02 | 9,07 | 9,02 | 9,06 | -3,01% | - |
| 20.05.2026 | 9,27 | 9,36 | 9,27 | 9,34 | 0,48% | - |
| 19.05.2026 | 9,29 | 9,31 | 9,25 | 9,29 | -3,39% | - |
| 18.05.2026 | 9,63 | 9,69 | 9,60 | 9,62 | -1,18% | - |
| 15.05.2026 | 9,79 | 9,80 | 9,73 | 9,73 | -1,02% | - |
| 14.05.2026 | 9,82 | 9,87 | 9,80 | 9,83 | -0,02% | - |
| 13.05.2026 | 9,82 | 9,88 | 9,81 | 9,84 | -2,20% | - |
| 12.05.2026 | 10,07 | 10,07 | 10,00 | 10,06 | -0,66% | - |
| 11.05.2026 | 10,11 | 10,15 | 10,11 | 10,12 | -2,06% | - |
| 08.05.2026 | 10,31 | 10,35 | 10,31 | 10,34 | -1,95% | - |
| 07.05.2026 | 10,58 | 10,60 | 10,54 | 10,54 | 0,84% | - |
| 06.05.2026 | 10,44 | 10,48 | 10,43 | 10,45 | 0,73% | - |
| 05.05.2026 | 10,39 | 10,45 | 10,38 | 10,38 | 3,47% | - |
| 04.05.2026 | 10,04 | 10,10 | 9,96 | 10,03 | -1,12% | - |
| 30.04.2026 | 10,10 | 10,15 | 10,09 | 10,14 | -1,17% | - |
| 29.04.2026 | 10,26 | 10,31 | 10,25 | 10,26 | -0,50% | - |
| 28.04.2026 | 10,33 | 10,35 | 10,29 | 10,31 | -1,33% | - |
| 27.04.2026 | 10,42 | 10,47 | 10,42 | 10,45 | -1,05% | - |
| 24.04.2026 | 10,52 | 10,57 | 10,50 | 10,57 | -3,24% | - |
| 23.04.2026 | 10,92 | 10,98 | 10,85 | 10,92 | -3,14% | - |
| 22.04.2026 | 11,27 | 11,30 | 11,26 | 11,27 | -0,61% | - |
| 21.04.2026 | 11,40 | 11,42 | 11,34 | 11,34 | -1,67% | - |
| 20.04.2026 | 11,46 | 11,54 | 11,44 | 11,53 | -1,16% | - |
| 17.04.2026 | 11,50 | 11,69 | 11,49 | 11,67 | 2,17% | - |
| 16.04.2026 | 11,36 | 11,43 | 11,36 | 11,42 | -0,57% | - |
| 15.04.2026 | 11,43 | 11,49 | 11,41 | 11,49 | -1,67% | - |
| 14.04.2026 | 11,58 | 11,69 | 11,58 | 11,68 | 2,22% | - |
| 13.04.2026 | 11,32 | 11,47 | 11,31 | 11,43 | -0,69% | - |
| 10.04.2026 | 11,41 | 11,63 | 11,38 | 11,51 | 2,60% | - |
| 09.04.2026 | 11,11 | 11,22 | 11,10 | 11,22 | 0,42% | - |
| 08.04.2026 | 11,22 | 11,22 | 11,15 | 11,17 | 5,12% | - |
| 07.04.2026 | 10,58 | 10,69 | 10,52 | 10,63 | -2,31% | - |
| 02.04.2026 | 10,77 | 10,93 | 10,77 | 10,88 | -2,22% | - |
| 01.04.2026 | 11,08 | 11,16 | 11,08 | 11,12 | -0,57% | - |
| 31.03.2026 | 10,87 | 11,19 | 10,86 | 11,19 | 2,81% | - |
| 30.03.2026 | 10,89 | 10,94 | 10,85 | 10,88 | 0,50% | - |
| 27.03.2026 | 10,85 | 10,90 | 10,82 | 10,83 | -2,11% | - |
| 26.03.2026 | 11,10 | 11,13 | 11,06 | 11,06 | -2,60% | - |
| 25.03.2026 | 11,37 | 11,41 | 11,32 | 11,36 | 4,63% | - |
| 24.03.2026 | 10,83 | 10,88 | 10,81 | 10,86 | -0,55% | - |
| 23.03.2026 | 10,76 | 10,94 | 10,72 | 10,92 | 1,67% | - |
| 20.03.2026 | 10,81 | 10,81 | 10,73 | 10,74 | -0,29% | - |
| 19.03.2026 | 10,73 | 10,82 | 10,73 | 10,77 | -1,08% | - |
| 18.03.2026 | 10,92 | 10,94 | 10,88 | 10,89 | -0,48% | - |
| 17.03.2026 | 10,93 | 10,97 | 10,92 | 10,94 | 0,60% | - |
| 16.03.2026 | 10,83 | 10,89 | 10,83 | 10,87 | -1,96% | - |
| 13.03.2026 | 11,18 | 11,22 | 11,06 | 11,09 | -2,37% | - |
| 12.03.2026 | 11,43 | 11,44 | 11,35 | 11,36 | -1,26% | - |
| 11.03.2026 | 11,49 | 11,54 | 11,46 | 11,50 | -1,01% | - |
| 10.03.2026 | 11,55 | 11,69 | 11,55 | 11,62 | -0,60% | - |
| 09.03.2026 | 11,43 | 11,69 | 11,43 | 11,69 | 0,47% | - |
| 06.03.2026 | 11,59 | 11,65 | 11,54 | 11,64 | -1,78% | - |
| 05.03.2026 | 11,90 | 11,95 | 11,82 | 11,85 | -0,10% | - |
| 04.03.2026 | 11,79 | 11,92 | 11,77 | 11,86 | -1,69% | - |
| 03.03.2026 | 12,14 | 12,16 | 11,92 | 12,06 | -3,77% | - |
| 02.03.2026 | 12,38 | 12,56 | 12,38 | 12,54 | -2,44% | - |
| 27.02.2026 | 12,77 | 12,86 | 12,77 | 12,85 | -0,65% | - |
| 26.02.2026 | 13,01 | 13,02 | 12,90 | 12,93 | -0,97% | - |
| 25.02.2026 | 13,05 | 13,09 | 13,05 | 13,06 | 0,23% | - |
| 24.02.2026 | 12,98 | 13,05 | 12,95 | 13,03 | -0,33% | - |
| 23.02.2026 | 13,11 | 13,12 | 13,06 | 13,07 | 0,91% | - |
| 20.02.2026 | 12,88 | 12,99 | 12,86 | 12,96 | 0,63% | - |
| 19.02.2026 | 12,82 | 12,89 | 12,81 | 12,87 | -1,08% | - |
| 18.02.2026 | 12,99 | 13,03 | 12,97 | 13,02 | 0,53% | - |
| 17.02.2026 | 12,87 | 12,95 | 12,85 | 12,95 | 0,44% | - |
| 13.02.2026 | 12,94 | 12,94 | 12,87 | 12,89 | -0,72% | - |
| 12.02.2026 | 13,12 | 13,13 | 12,97 | 12,98 | -1,58% | - |
| 11.02.2026 | 13,22 | 13,22 | 13,14 | 13,19 | 0,75% | - |
| 10.02.2026 | 13,06 | 13,09 | 13,03 | 13,09 | 1,35% | - |
| 09.02.2026 | 12,90 | 12,96 | 12,87 | 12,92 | 0,18% | - |
| 06.02.2026 | 12,91 | 12,94 | 12,87 | 12,90 | -0,18% | - |
| 05.02.2026 | 12,95 | 12,98 | 12,88 | 12,92 | -0,62% | - |
| 04.02.2026 | 13,06 | 13,06 | 12,98 | 13,00 | 1,50% | - |
| 03.02.2026 | 12,86 | 12,87 | 12,78 | 12,81 | 1,22% | - |
| 02.02.2026 | 12,61 | 12,70 | 12,61 | 12,65 | -1,60% | - |
| 30.01.2026 | 12,96 | 12,99 | 12,84 | 12,86 | 2,10% | - |
| 29.01.2026 | 12,70 | 12,73 | 12,49 | 12,59 | 3,08% | - |
| 28.01.2026 | 12,46 | 12,49 | 12,09 | 12,22 | -10,91% | - |
| 27.01.2026 | 13,64 | 13,72 | 13,63 | 13,71 | 0,00% | - |
| 26.01.2026 | 13,66 | 13,74 | 13,65 | 13,71 | 1,37% | - |
| 23.01.2026 | 13,46 | 13,55 | 13,44 | 13,53 | -0,45% | - |
| 22.01.2026 | 13,59 | 13,64 | 13,58 | 13,59 | 0,11% | - |
| 21.01.2026 | 13,54 | 13,60 | 13,51 | 13,58 | -1,54% | - |
| 20.01.2026 | 13,81 | 13,85 | 13,77 | 13,79 | -0,71% | - |
| 19.01.2026 | 13,88 | 13,90 | 13,85 | 13,89 | 0,58% | - |
| 16.01.2026 | 13,84 | 13,88 | 13,80 | 13,81 | -0,50% | - |
| 15.01.2026 | 13,88 | 13,91 | 13,83 | 13,88 | 1,42% | - |
| 14.01.2026 | 13,72 | 13,76 | 13,67 | 13,68 | -0,33% | - |
| 13.01.2026 | 13,73 | 13,77 | 13,71 | 13,73 | 0,63% | - |
| 12.01.2026 | 13,56 | 13,65 | 13,56 | 13,64 | -0,77% | - |
| 09.01.2026 | 13,69 | 13,77 | 13,69 | 13,75 | 0,04% | - |
| 08.01.2026 | 13,71 | 13,76 | 13,71 | 13,74 | -0,21% | - |
| 07.01.2026 | 13,80 | 13,82 | 13,75 | 13,77 | -0,87% | - |
| 06.01.2026 | 13,90 | 13,95 | 13,85 | 13,89 | -0,33% | - |
| 05.01.2026 | 13,84 | 13,94 | 13,84 | 13,94 | 1,20% | - |