£19,890
0,83%
Echtzeitkurs Xtrackers FTSE Vietnam Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE Vietnam Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,69 | 19,90 | 19,43 | 19,84 | 0,57% | - |
| 19.12.2024 | 19,41 | 19,79 | 19,28 | 19,73 | 0,04% | - |
| 18.12.2024 | 19,70 | 19,80 | 19,48 | 19,72 | 0,37% | - |
| 17.12.2024 | 19,48 | 19,72 | 19,41 | 19,65 | -0,54% | - |
| 16.12.2024 | 19,73 | 19,85 | 19,68 | 19,75 | 0,29% | - |
| 13.12.2024 | 19,89 | 19,89 | 19,59 | 19,70 | -0,81% | - |
| 12.12.2024 | 19,65 | 19,96 | 19,65 | 19,86 | 0,00% | - |
| 11.12.2024 | 19,69 | 19,88 | 19,46 | 19,86 | -0,02% | - |
| 10.12.2024 | 19,45 | 19,94 | 19,22 | 19,86 | 0,34% | - |
| 09.12.2024 | 20,16 | 20,17 | 19,72 | 19,79 | -0,29% | - |
| 06.12.2024 | 19,75 | 19,89 | 19,56 | 19,85 | 0,26% | - |
| 05.12.2024 | 19,38 | 19,85 | 19,38 | 19,80 | 2,91% | - |
| 04.12.2024 | 19,42 | 19,45 | 19,15 | 19,24 | -1,22% | - |
| 03.12.2024 | 19,70 | 19,72 | 19,42 | 19,48 | -0,89% | - |
| 02.12.2024 | 19,28 | 19,70 | 19,28 | 19,65 | 0,30% | - |
| 29.11.2024 | 19,15 | 19,62 | 19,15 | 19,59 | 0,47% | - |
| 28.11.2024 | 19,48 | 19,58 | 19,48 | 19,50 | 0,25% | - |
| 27.11.2024 | 19,82 | 19,83 | 19,41 | 19,45 | -1,94% | - |
| 26.11.2024 | 19,58 | 19,88 | 19,28 | 19,84 | 0,81% | - |
| 25.11.2024 | 19,56 | 19,71 | 19,31 | 19,68 | 0,58% | - |
| 22.11.2024 | 19,63 | 19,64 | 19,37 | 19,56 | -0,18% | - |
| 21.11.2024 | 19,26 | 19,63 | 19,02 | 19,60 | 1,78% | - |
| 20.11.2024 | 19,06 | 19,30 | 19,03 | 19,26 | 1,16% | - |
| 19.11.2024 | 19,34 | 19,34 | 18,97 | 19,04 | -1,25% | - |
| 18.11.2024 | 19,36 | 19,37 | 19,19 | 19,28 | 0,17% | - |
| 15.11.2024 | 19,37 | 19,42 | 19,22 | 19,24 | -1,10% | - |
| 14.11.2024 | 19,65 | 19,69 | 19,37 | 19,46 | -1,35% | - |
| 13.11.2024 | 19,69 | 19,77 | 19,63 | 19,72 | 0,45% | - |
| 12.11.2024 | 19,43 | 19,72 | 19,43 | 19,64 | 0,45% | - |
| 11.11.2024 | 19,50 | 19,67 | 19,30 | 19,55 | 0,06% | - |
| 08.11.2024 | 19,77 | 19,77 | 19,42 | 19,54 | -0,79% | - |
| 07.11.2024 | 20,04 | 20,04 | 19,63 | 19,69 | -0,45% | - |
| 06.11.2024 | 19,27 | 19,86 | 19,26 | 19,78 | 2,28% | - |
| 05.11.2024 | 19,43 | 19,45 | 19,24 | 19,34 | -0,05% | - |
| 04.11.2024 | 19,54 | 19,60 | 19,24 | 19,35 | -0,92% | - |
| 01.11.2024 | 19,90 | 19,91 | 19,44 | 19,53 | -1,12% | - |
| 31.10.2024 | 19,37 | 19,77 | 19,18 | 19,75 | 1,34% | - |
| 30.10.2024 | 19,45 | 19,58 | 19,38 | 19,49 | -1,08% | - |
| 29.10.2024 | 19,47 | 19,74 | 19,31 | 19,70 | 0,66% | - |
| 28.10.2024 | 19,61 | 19,67 | 19,49 | 19,57 | -0,37% | - |
| 25.10.2024 | 19,69 | 19,72 | 19,55 | 19,65 | 0,03% | - |
| 24.10.2024 | 19,87 | 19,96 | 19,62 | 19,64 | -1,39% | - |
| 23.10.2024 | 19,94 | 19,97 | 19,86 | 19,92 | -0,18% | - |
| 22.10.2024 | 19,92 | 19,99 | 19,84 | 19,95 | 0,09% | - |
| 21.10.2024 | 19,89 | 20,03 | 19,83 | 19,94 | -0,22% | - |
| 18.10.2024 | 20,20 | 20,22 | 19,90 | 19,98 | -1,06% | - |
| 17.10.2024 | 20,31 | 20,31 | 20,05 | 20,19 | 0,06% | - |
| 16.10.2024 | 20,19 | 20,19 | 19,99 | 20,18 | 1,05% | - |
| 15.10.2024 | 20,03 | 20,22 | 19,96 | 19,97 | -1,63% | - |
| 14.10.2024 | 20,31 | 20,42 | 20,29 | 20,30 | -0,09% | - |
| 11.10.2024 | 20,34 | 20,46 | 20,27 | 20,32 | 0,36% | - |
| 10.10.2024 | 20,37 | 20,39 | 20,18 | 20,25 | -0,66% | - |
| 09.10.2024 | 20,01 | 20,49 | 20,00 | 20,38 | 1,15% | - |
| 08.10.2024 | 19,94 | 20,23 | 19,94 | 20,15 | -0,03% | - |
| 07.10.2024 | 20,43 | 20,43 | 19,98 | 20,16 | -0,03% | - |
| 04.10.2024 | 20,34 | 20,35 | 19,90 | 20,16 | -0,03% | - |
| 03.10.2024 | 20,42 | 20,42 | 20,05 | 20,17 | -0,11% | - |
| 02.10.2024 | 20,49 | 20,63 | 18,12 | 20,19 | -0,21% | - |
| 01.10.2024 | 20,09 | 20,38 | 20,07 | 20,23 | 1,19% | - |
| 30.09.2024 | 20,27 | 20,27 | 19,98 | 19,99 | -0,45% | - |
| 27.09.2024 | 20,15 | 20,16 | 20,02 | 20,08 | 0,20% | - |
| 26.09.2024 | 20,53 | 20,53 | 19,99 | 20,04 | -0,37% | - |
| 25.09.2024 | 19,80 | 20,12 | 19,77 | 20,12 | 1,00% | - |
| 24.09.2024 | 20,08 | 20,09 | 19,80 | 19,92 | 0,39% | - |
| 23.09.2024 | 19,93 | 19,97 | 19,79 | 19,84 | -0,25% | - |
| 20.09.2024 | 20,06 | 20,07 | 19,81 | 19,89 | -0,76% | - |
| 19.09.2024 | 20,19 | 20,22 | 19,88 | 20,04 | 0,71% | - |
| 18.09.2024 | 19,94 | 19,99 | 19,83 | 19,90 | -0,36% | - |
| 17.09.2024 | 19,62 | 20,00 | 19,53 | 19,97 | 2,55% | - |
| 16.09.2024 | 19,89 | 19,90 | 19,46 | 19,48 | -2,13% | - |
| 13.09.2024 | 19,98 | 20,00 | 19,85 | 19,90 | -0,52% | - |
| 12.09.2024 | 20,25 | 20,25 | 19,96 | 20,00 | 0,29% | - |
| 11.09.2024 | 20,11 | 20,12 | 19,87 | 19,95 | -0,73% | - |
| 10.09.2024 | 20,34 | 20,34 | 20,01 | 20,09 | -1,25% | - |
| 09.09.2024 | 20,29 | 20,39 | 20,22 | 20,35 | 0,58% | - |
| 06.09.2024 | 20,14 | 20,46 | 20,13 | 20,23 | 0,50% | - |
| 05.09.2024 | 20,09 | 20,31 | 20,08 | 20,13 | -0,18% | - |
| 04.09.2024 | 19,86 | 20,24 | 19,85 | 20,17 | 0,25% | - |
| 03.09.2024 | 20,18 | 20,32 | 20,08 | 20,12 | -0,61% | - |
| 02.09.2024 | 20,25 | 20,29 | 20,22 | 20,24 | 0,17% | - |
| 30.08.2024 | 20,32 | 20,33 | 20,13 | 20,21 | -0,26% | - |
| 29.08.2024 | 20,17 | 20,30 | 20,08 | 20,26 | 0,88% | - |
| 28.08.2024 | 20,42 | 20,44 | 20,06 | 20,08 | -1,34% | - |
| 27.08.2024 | 20,21 | 20,46 | 20,17 | 20,35 | 0,99% | - |
| 26.08.2024 | 20,20 | 20,24 | 20,05 | 20,15 | -0,27% | - |
| 23.08.2024 | 20,13 | 20,28 | 20,12 | 20,21 | 0,25% | - |
| 22.08.2024 | 20,32 | 20,35 | 20,13 | 20,16 | -1,10% | - |
| 21.08.2024 | 20,15 | 20,41 | 20,14 | 20,38 | 0,97% | - |
| 20.08.2024 | 20,12 | 20,35 | 20,11 | 20,19 | 0,27% | - |
| 19.08.2024 | 20,04 | 20,17 | 20,02 | 20,13 | 0,49% | - |
| 16.08.2024 | 19,85 | 20,04 | 19,76 | 20,03 | 1,76% | - |
| 15.08.2024 | 19,70 | 19,74 | 19,48 | 19,69 | 0,06% | - |
| 14.08.2024 | 19,69 | 19,80 | 19,59 | 19,67 | -0,19% | - |
| 13.08.2024 | 19,74 | 19,76 | 19,53 | 19,71 | -0,35% | - |
| 12.08.2024 | 19,90 | 19,91 | 19,59 | 19,78 | -0,32% | - |
| 09.08.2024 | 19,88 | 19,90 | 19,57 | 19,85 | 0,51% | - |
| 08.08.2024 | 19,72 | 19,76 | 19,35 | 19,74 | 0,28% | - |
| 07.08.2024 | 19,71 | 19,78 | 19,52 | 19,69 | 1,42% | - |
| 06.08.2024 | 19,08 | 19,47 | 18,94 | 19,41 | 2,79% | - |
| 05.08.2024 | 18,66 | 19,07 | 18,62 | 18,89 | -3,01% | - |