143,200€
0,53%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 140,69 | 143,36 | 140,61 | 143,18 | 0,51% | 1.329,00 |
| 28.09.2026 | 143,21 | 143,21 | 140,47 | 142,45 | -0,51% | 130,00 |
| 25.09.2026 | 141,63 | 143,85 | 141,50 | 143,18 | 1,73% | 2.100,00 |
| 24.09.2026 | 141,83 | 142,10 | 140,46 | 140,74 | 0,09% | 103,00 |
| 23.09.2026 | 142,10 | 142,40 | 140,17 | 140,61 | -1,66% | 190,00 |
| 22.09.2026 | 141,91 | 143,14 | 140,44 | 142,98 | 0,46% | 1.580,00 |
| 21.09.2026 | 139,16 | 143,09 | 139,16 | 142,33 | 3,75% | 829,00 |
| 18.09.2026 | 137,05 | 138,22 | 136,77 | 137,18 | 0,67% | 1.292,00 |
| 17.09.2026 | 134,22 | 136,60 | 134,21 | 136,27 | 2,30% | 792,00 |
| 16.09.2026 | 132,18 | 134,87 | 131,60 | 133,20 | 1,61% | - |
| 15.09.2026 | 131,69 | 131,92 | 130,56 | 131,09 | -0,68% | 376,00 |
| 14.09.2026 | 132,85 | 134,17 | 131,03 | 131,99 | -2,18% | 1.693,00 |
| 11.09.2026 | 133,02 | 135,54 | 133,02 | 134,93 | 1,28% | 255,00 |
| 10.09.2026 | 135,94 | 136,75 | 132,79 | 133,22 | -1,44% | 213,00 |
| 09.09.2026 | 136,50 | 137,43 | 135,09 | 135,17 | -0,92% | 95,00 |
| 08.09.2026 | 136,75 | 136,90 | 135,15 | 136,42 | -0,54% | 190,00 |
| 07.09.2026 | 136,59 | 138,11 | 136,58 | 137,16 | 0,42% | 196,00 |
| 04.09.2026 | 134,07 | 136,61 | 134,07 | 136,58 | 1,99% | 112,00 |
| 03.09.2026 | 132,53 | 134,05 | 131,60 | 133,92 | 0,17% | 1.993,00 |
| 02.09.2026 | 133,09 | 133,93 | 130,90 | 133,69 | 0,50% | 60,00 |
| 01.09.2026 | 136,29 | 136,90 | 132,61 | 133,03 | 1,34% | 417,00 |
| 31.08.2026 | 131,69 | 132,76 | 131,05 | 131,27 | -0,30% | 45,00 |
| 28.08.2026 | 132,56 | 133,42 | 131,56 | 131,66 | 0,45% | 1.404,00 |
| 27.08.2026 | 130,52 | 132,19 | 130,46 | 131,07 | 1,81% | 754,00 |
| 26.08.2026 | 129,17 | 130,12 | 128,55 | 128,74 | 0,93% | 1.400,00 |
| 25.08.2026 | 126,57 | 127,75 | 126,03 | 127,56 | 1,94% | - |
| 24.08.2026 | 126,39 | 126,71 | 124,47 | 125,13 | -1,11% | 104,00 |
| 21.08.2026 | 125,95 | 127,46 | 125,93 | 126,54 | -0,13% | 53,00 |
| 20.08.2026 | 126,41 | 126,70 | 124,16 | 126,70 | -0,20% | 80,00 |
| 19.08.2026 | 127,08 | 128,39 | 126,10 | 126,96 | 11,33% | 237,00 |
| 05.05.2026 | 111,09 | 114,49 | 111,09 | 114,04 | 3,17% | 620,00 |
| 04.05.2026 | 112,31 | 112,52 | 110,49 | 110,54 | 0,89% | 1.061,00 |
| 30.04.2026 | 107,36 | 109,89 | 107,08 | 109,56 | 2,14% | 768,00 |
| 29.04.2026 | 107,33 | 108,31 | 106,79 | 107,26 | 0,65% | 521,00 |
| 28.04.2026 | 107,18 | 108,25 | 105,91 | 106,57 | -0,24% | 780,00 |
| 27.04.2026 | 108,62 | 108,64 | 106,69 | 106,83 | -1,37% | 275,00 |
| 24.04.2026 | 104,71 | 108,50 | 104,57 | 108,31 | 5,20% | 426,00 |
| 23.04.2026 | 104,08 | 104,36 | 102,04 | 102,96 | -2,29% | 513,00 |
| 22.04.2026 | 103,15 | 105,58 | 102,87 | 105,37 | 3,47% | 167,00 |
| 21.04.2026 | 101,91 | 102,90 | 101,22 | 101,84 | 0,88% | 437,00 |
| 20.04.2026 | 99,64 | 101,09 | 99,63 | 100,95 | -0,01% | 546,00 |
| 17.04.2026 | 98,40 | 101,32 | 98,31 | 100,96 | 2,44% | 96,00 |
| 16.04.2026 | 99,27 | 99,53 | 97,82 | 98,56 | 0,61% | 78,00 |
| 15.04.2026 | 97,17 | 98,24 | 97,15 | 97,97 | 0,75% | 249,00 |
| 14.04.2026 | 96,22 | 97,32 | 95,77 | 97,24 | 2,15% | 647,00 |
| 13.04.2026 | 93,62 | 95,26 | 93,47 | 95,20 | 1,50% | 8,00 |
| 10.04.2026 | 93,98 | 94,32 | 93,58 | 93,79 | 0,64% | 88,00 |
| 09.04.2026 | 92,40 | 93,32 | 91,96 | 93,19 | -0,42% | 41,00 |
| 08.04.2026 | 92,52 | 93,87 | 92,20 | 93,58 | 5,64% | 229,00 |
| 07.04.2026 | 87,83 | 88,88 | 86,67 | 88,58 | 1,60% | 53,00 |
| 02.04.2026 | 85,63 | 87,60 | 85,26 | 87,19 | -1,03% | 42,00 |
| 01.04.2026 | 88,49 | 89,10 | 87,64 | 88,10 | 0,44% | 2,00 |
| 31.03.2026 | 85,21 | 87,98 | 83,98 | 87,71 | 2,19% | 11,00 |
| 30.03.2026 | 86,44 | 87,38 | 85,36 | 85,83 | -0,02% | 153,00 |
| 27.03.2026 | 87,53 | 87,69 | 85,65 | 85,85 | -1,27% | 28,00 |
| 26.03.2026 | 88,84 | 89,06 | 86,74 | 86,96 | -2,61% | 113,00 |
| 25.03.2026 | 88,50 | 89,59 | 88,31 | 89,29 | 1,26% | 14,00 |
| 24.03.2026 | 87,53 | 88,33 | 86,30 | 88,17 | -0,54% | 2.380,00 |
| 23.03.2026 | 85,13 | 89,16 | 84,37 | 88,65 | 1,89% | 27,00 |
| 20.03.2026 | 88,54 | 89,29 | 85,68 | 87,00 | -1,96% | 505,00 |
| 19.03.2026 | 89,06 | 89,15 | 87,33 | 88,74 | -0,16% | 116,00 |
| 18.03.2026 | 91,87 | 91,87 | 88,66 | 88,89 | -1,64% | 178,00 |
| 17.03.2026 | 89,24 | 90,98 | 88,86 | 90,37 | 1,10% | 245,00 |
| 16.03.2026 | 88,74 | 90,31 | 88,35 | 89,39 | 2,16% | 13,00 |
| 13.03.2026 | 87,32 | 89,75 | 86,75 | 87,50 | 1,38% | 10,00 |
| 12.03.2026 | 88,65 | 89,91 | 86,29 | 86,31 | -3,46% | 249,00 |
| 11.03.2026 | 88,22 | 89,59 | 87,71 | 89,40 | 2,39% | 314,00 |
| 10.03.2026 | 87,32 | 88,21 | 86,35 | 87,31 | -0,23% | 231,00 |
| 09.03.2026 | 83,91 | 87,54 | 83,74 | 87,51 | 1,84% | 171,00 |
| 06.03.2026 | 88,87 | 89,24 | 85,64 | 85,93 | -1,44% | 143,00 |
| 05.03.2026 | 88,36 | 88,94 | 85,57 | 87,19 | -1,74% | 66,00 |
| 04.03.2026 | 86,04 | 88,96 | 85,94 | 88,73 | 0,72% | 310,00 |
| 03.03.2026 | 90,74 | 90,83 | 86,38 | 88,10 | -5,49% | 942,00 |
| 02.03.2026 | 90,76 | 93,51 | 90,39 | 93,22 | 1,29% | 524,00 |
| 27.02.2026 | 92,91 | 93,04 | 91,08 | 92,03 | -0,64% | 366,00 |
| 26.02.2026 | 93,96 | 94,86 | 92,10 | 92,62 | -2,44% | 983,00 |
| 25.02.2026 | 93,16 | 94,98 | 93,07 | 94,94 | 2,93% | 1.324,00 |
| 24.02.2026 | 90,83 | 92,95 | 90,72 | 92,24 | 3,74% | 373,00 |
| 23.02.2026 | 89,74 | 90,03 | 88,47 | 88,91 | -2,32% | 148,00 |
| 20.02.2026 | 89,18 | 91,02 | 88,89 | 91,02 | 2,71% | 629,00 |
| 19.02.2026 | 89,21 | 89,61 | 88,14 | 88,62 | -0,52% | 563,00 |
| 18.02.2026 | 88,64 | 89,77 | 88,51 | 89,08 | 0,92% | 58,00 |
| 17.02.2026 | 87,23 | 88,44 | 87,11 | 88,27 | -0,16% | 140,00 |
| 16.02.2026 | 88,46 | 89,37 | 87,92 | 88,41 | 0,16% | 464,00 |
| 13.02.2026 | 87,48 | 88,49 | 87,31 | 88,27 | -0,29% | 412,00 |
| 12.02.2026 | 88,93 | 89,84 | 87,83 | 88,53 | -0,53% | 76,00 |
| 11.02.2026 | 87,41 | 89,02 | 86,96 | 89,00 | 2,77% | 532,00 |
| 10.02.2026 | 86,20 | 86,74 | 86,02 | 86,60 | 1,74% | 368,00 |
| 09.02.2026 | 84,82 | 85,56 | 84,03 | 85,12 | 0,09% | 22,00 |
| 06.02.2026 | 82,23 | 85,11 | 82,16 | 85,04 | 4,06% | 50,00 |
| 05.02.2026 | 83,17 | 83,55 | 81,54 | 81,72 | -2,27% | - |
| 04.02.2026 | 83,83 | 84,51 | 82,08 | 83,61 | 0,70% | 117,00 |
| 03.02.2026 | 84,34 | 84,57 | 82,12 | 83,03 | -1,17% | 186,00 |
| 02.02.2026 | 80,59 | 84,16 | 80,53 | 84,01 | 2,68% | 61,00 |
| 30.01.2026 | 82,99 | 83,08 | 81,42 | 81,82 | -2,25% | 164,00 |
| 29.01.2026 | 85,08 | 85,23 | 82,36 | 83,70 | -2,11% | 59,00 |
| 28.01.2026 | 85,80 | 85,89 | 84,84 | 85,50 | 1,23% | 1,00 |
| 27.01.2026 | 84,97 | 85,13 | 84,02 | 84,46 | 0,61% | 197,00 |
| 26.01.2026 | 83,40 | 84,38 | 83,36 | 83,94 | 0,31% | 52,00 |
| 23.01.2026 | 83,35 | 84,33 | 83,28 | 83,68 | 1,09% | 67,00 |