52,445€
-0,72%
Echtzeitkurs Xtrackers MSCI AC Asia ex Japan Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI AC Asia ex Japan Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 52,75 | 52,83 | 52,29 | 52,45 | -0,71% | 13,00 |
| 08.09.2026 | 52,97 | 53,00 | 52,52 | 52,83 | 0,15% | 520,00 |
| 07.09.2026 | 53,24 | 53,24 | 52,64 | 52,75 | -0,89% | 30,00 |
| 04.09.2026 | 52,36 | 53,23 | 52,22 | 53,22 | 2,08% | 99,00 |
| 03.09.2026 | 51,57 | 52,14 | 51,35 | 52,14 | 0,25% | 140,00 |
| 02.09.2026 | 51,65 | 52,04 | 51,31 | 52,01 | 0,62% | - |
| 01.09.2026 | 52,25 | 52,37 | 51,47 | 51,69 | -0,59% | - |
| 31.08.2026 | 52,22 | 52,53 | 51,96 | 51,99 | -0,64% | 2,00 |
| 28.08.2026 | 52,38 | 52,62 | 52,20 | 52,33 | 0,23% | 90,00 |
| 27.08.2026 | 52,14 | 52,42 | 51,90 | 52,21 | 0,46% | 26,00 |
| 26.08.2026 | 52,03 | 52,18 | 51,89 | 51,97 | 0,49% | - |
| 25.08.2026 | 51,48 | 51,85 | 51,30 | 51,71 | 1,15% | - |
| 24.08.2026 | 51,27 | 51,50 | 50,89 | 51,12 | -1,71% | 201,00 |
| 21.08.2026 | 51,95 | 52,34 | 51,88 | 52,01 | 0,70% | 28,00 |
| 20.08.2026 | 51,44 | 51,76 | 51,38 | 51,65 | 0,00% | - |
| 19.08.2026 | 51,23 | 51,96 | 50,88 | 51,65 | -2,05% | 8.749,00 |
| 05.05.2026 | 52,55 | 52,98 | 52,48 | 52,73 | 1,09% | 952,00 |
| 04.05.2026 | 52,75 | 53,26 | 52,15 | 52,16 | -0,20% | 112,00 |
| 30.04.2026 | 51,85 | 52,40 | 51,80 | 52,27 | 0,76% | - |
| 29.04.2026 | 52,10 | 52,44 | 51,70 | 51,87 | 0,77% | 3,00 |
| 28.04.2026 | 51,70 | 51,77 | 51,32 | 51,48 | -0,36% | 22,00 |
| 27.04.2026 | 52,19 | 52,19 | 51,61 | 51,66 | -1,01% | 21,00 |
| 24.04.2026 | 52,09 | 52,31 | 51,83 | 52,19 | 1,03% | 760,00 |
| 23.04.2026 | 52,11 | 52,20 | 51,45 | 51,66 | -2,05% | 10,00 |
| 22.04.2026 | 52,26 | 52,74 | 52,16 | 52,74 | 0,86% | - |
| 21.04.2026 | 52,77 | 52,97 | 52,08 | 52,29 | -0,89% | 26,00 |
| 20.04.2026 | 52,58 | 52,88 | 52,49 | 52,76 | -0,79% | 587,00 |
| 17.04.2026 | 52,02 | 53,28 | 51,92 | 53,18 | 1,69% | 100,00 |
| 16.04.2026 | 52,15 | 52,39 | 51,97 | 52,29 | 1,46% | 94,00 |
| 15.04.2026 | 51,42 | 51,62 | 51,18 | 51,54 | 0,01% | 49,00 |
| 14.04.2026 | 50,87 | 51,55 | 50,79 | 51,54 | 0,89% | 1,00 |
| 13.04.2026 | 50,53 | 51,16 | 50,44 | 51,08 | -0,09% | 960,00 |
| 10.04.2026 | 51,15 | 51,24 | 51,00 | 51,13 | -0,08% | - |
| 09.04.2026 | 50,98 | 51,17 | 50,48 | 51,17 | -0,45% | 39,00 |
| 08.04.2026 | 50,63 | 51,85 | 50,62 | 51,40 | 3,95% | 737,00 |
| 07.04.2026 | 49,63 | 49,95 | 48,99 | 49,44 | -0,52% | 129,00 |
| 02.04.2026 | 48,69 | 49,92 | 48,68 | 49,70 | -0,13% | - |
| 01.04.2026 | 50,19 | 50,19 | 49,38 | 49,77 | -0,10% | - |
| 31.03.2026 | 48,99 | 49,84 | 48,59 | 49,82 | 1,82% | 22,00 |
| 30.03.2026 | 48,84 | 49,37 | 48,76 | 48,93 | 0,25% | 6.504,00 |
| 27.03.2026 | 49,68 | 49,76 | 48,80 | 48,81 | -1,11% | 16,00 |
| 26.03.2026 | 49,87 | 49,91 | 49,18 | 49,36 | -2,30% | - |
| 25.03.2026 | 50,16 | 50,69 | 50,11 | 50,52 | 1,64% | - |
| 24.03.2026 | 49,76 | 49,93 | 49,22 | 49,70 | 0,10% | 3.374,00 |
| 23.03.2026 | 48,29 | 50,21 | 48,23 | 49,65 | 0,32% | 158,00 |
| 20.03.2026 | 50,12 | 50,57 | 49,08 | 49,49 | -1,57% | 608,00 |
| 19.03.2026 | 51,25 | 51,33 | 49,97 | 50,28 | -1,26% | 9,00 |
| 18.03.2026 | 52,67 | 52,67 | 50,83 | 50,92 | -1,93% | 112,00 |
| 17.03.2026 | 52,08 | 52,36 | 51,73 | 51,92 | -0,09% | - |
| 16.03.2026 | 51,79 | 52,23 | 51,65 | 51,96 | 1,62% | 40,00 |
| 13.03.2026 | 51,33 | 51,84 | 51,03 | 51,13 | 0,82% | 4.420,00 |
| 12.03.2026 | 51,22 | 51,59 | 50,72 | 50,72 | -1,36% | - |
| 11.03.2026 | 51,78 | 51,79 | 51,21 | 51,42 | -0,31% | 270,00 |
| 10.03.2026 | 51,62 | 52,08 | 51,16 | 51,58 | 1,17% | 41,00 |
| 09.03.2026 | 49,81 | 51,08 | 49,76 | 50,98 | 1,66% | 62,00 |
| 06.03.2026 | 50,99 | 51,28 | 49,99 | 50,15 | 0,50% | 601,00 |
| 05.03.2026 | 50,62 | 50,86 | 49,76 | 49,90 | -1,95% | 559,00 |
| 04.03.2026 | 49,35 | 51,08 | 49,30 | 50,89 | 0,34% | 98,00 |
| 03.03.2026 | 51,09 | 51,32 | 49,92 | 50,72 | -3,15% | 287,00 |
| 02.03.2026 | 51,86 | 52,47 | 51,45 | 52,37 | -0,05% | 4,00 |
| 27.02.2026 | 53,09 | 53,10 | 52,25 | 52,40 | -0,61% | 1.445,00 |
| 26.02.2026 | 53,28 | 53,31 | 52,41 | 52,72 | -1,74% | - |
| 25.02.2026 | 53,53 | 53,83 | 53,40 | 53,65 | 0,38% | 1.142,00 |
| 24.02.2026 | 53,28 | 53,63 | 53,10 | 53,45 | 0,26% | - |
| 23.02.2026 | 53,84 | 54,01 | 53,20 | 53,31 | -1,21% | - |
| 20.02.2026 | 53,18 | 53,97 | 52,96 | 53,96 | 1,50% | 300,00 |
| 19.02.2026 | 53,50 | 53,52 | 52,95 | 53,16 | -0,40% | - |
| 18.02.2026 | 52,99 | 53,54 | 52,84 | 53,38 | 1,10% | 73,00 |
| 17.02.2026 | 53,07 | 53,22 | 52,65 | 52,80 | -0,24% | - |
| 16.02.2026 | 52,80 | 53,28 | 52,79 | 52,92 | 0,71% | 282,00 |
| 13.02.2026 | 52,62 | 52,74 | 52,12 | 52,55 | -0,26% | - |
| 12.02.2026 | 53,32 | 53,64 | 52,54 | 52,68 | -2,13% | 65,00 |
| 11.02.2026 | 53,49 | 53,83 | 53,22 | 53,83 | 1,17% | 6,00 |
| 10.02.2026 | 53,34 | 53,38 | 53,00 | 53,21 | 0,18% | - |
| 09.02.2026 | 53,25 | 53,39 | 52,79 | 53,11 | -0,05% | 24,00 |
| 06.02.2026 | 52,57 | 53,14 | 52,36 | 53,14 | 1,18% | 17,00 |
| 05.02.2026 | 52,81 | 53,16 | 52,39 | 52,52 | 0,00% | 13,00 |
| 04.02.2026 | 53,11 | 53,33 | 52,23 | 52,52 | -0,94% | 111,00 |
| 03.02.2026 | 53,59 | 53,61 | 52,64 | 53,02 | -1,15% | 269,00 |
| 02.02.2026 | 52,16 | 53,72 | 52,15 | 53,63 | 0,74% | 36,00 |
| 30.01.2026 | 53,55 | 53,74 | 52,97 | 53,24 | -1,04% | 1.380,00 |
| 29.01.2026 | 53,90 | 54,32 | 53,34 | 53,80 | -0,15% | 68,00 |
| 28.01.2026 | 53,98 | 54,01 | 53,57 | 53,88 | 1,26% | 370,00 |
| 27.01.2026 | 53,83 | 53,87 | 53,03 | 53,21 | 0,00% | - |
| 26.01.2026 | 53,10 | 53,44 | 53,01 | 53,21 | -0,34% | 185,00 |
| 23.01.2026 | 53,72 | 53,77 | 53,34 | 53,39 | -0,58% | - |
| 22.01.2026 | 53,49 | 54,05 | 53,46 | 53,70 | 0,15% | 70,00 |
| 21.01.2026 | 52,78 | 53,76 | 52,75 | 53,62 | 1,77% | 2.100,00 |
| 20.01.2026 | 53,30 | 53,30 | 52,57 | 52,69 | -1,77% | 41,00 |
| 19.01.2026 | 53,66 | 53,74 | 53,53 | 53,64 | -0,42% | 127,00 |
| 16.01.2026 | 54,23 | 54,51 | 53,62 | 53,86 | -1,07% | - |
| 15.01.2026 | 54,02 | 54,48 | 53,88 | 54,45 | 0,88% | 173,00 |
| 14.01.2026 | 54,21 | 54,23 | 53,75 | 53,97 | -0,20% | 1,00 |
| 13.01.2026 | 53,81 | 54,13 | 53,65 | 54,08 | 0,20% | 24,00 |
| 12.01.2026 | 53,21 | 54,00 | 52,89 | 53,97 | 1,73% | 29,00 |
| 09.01.2026 | 52,97 | 53,09 | 52,70 | 53,05 | 0,15% | 28,00 |
| 08.01.2026 | 52,53 | 53,09 | 52,50 | 52,97 | 0,06% | 28,00 |
| 07.01.2026 | 53,04 | 53,21 | 52,77 | 52,94 | -1,07% | 51,00 |
| 06.01.2026 | 53,31 | 53,67 | 53,24 | 53,51 | 1,11% | 42,00 |
| 05.01.2026 | 53,23 | 53,53 | 52,69 | 52,93 | 0,90% | 127,00 |