£21,034
-0,09%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,07 | 21,15 | 20,89 | 21,03 | -0,12% | - |
| 05.06.2025 | 21,24 | 21,24 | 20,95 | 21,05 | -0,74% | - |
| 04.06.2025 | 21,44 | 21,46 | 21,17 | 21,21 | -0,59% | - |
| 03.06.2025 | 21,23 | 21,36 | 21,17 | 21,34 | 1,68% | - |
| 02.06.2025 | 20,66 | 21,08 | 20,66 | 20,99 | 0,66% | - |
| 30.05.2025 | 20,74 | 21,07 | 20,68 | 20,85 | 0,62% | - |
| 29.05.2025 | 21,19 | 21,20 | 20,58 | 20,72 | -0,96% | - |
| 28.05.2025 | 20,88 | 21,06 | 20,85 | 20,92 | 0,38% | - |
| 27.05.2025 | 20,64 | 20,91 | 20,60 | 20,84 | 1,06% | - |
| 26.05.2025 | 20,19 | 20,71 | 20,18 | 20,62 | 2,10% | - |
| 23.05.2025 | 20,41 | 20,41 | 19,94 | 20,20 | -1,30% | - |
| 22.05.2025 | 20,40 | 20,73 | 20,31 | 20,46 | 0,08% | - |
| 21.05.2025 | 20,34 | 20,53 | 20,33 | 20,45 | 0,40% | - |
| 20.05.2025 | 20,03 | 20,40 | 20,03 | 20,37 | 1,96% | - |
| 19.05.2025 | 19,66 | 19,99 | 19,65 | 19,98 | 0,47% | - |
| 16.05.2025 | 19,96 | 20,01 | 19,83 | 19,88 | -0,66% | - |
| 15.05.2025 | 20,00 | 20,10 | 19,93 | 20,01 | -0,54% | - |
| 14.05.2025 | 20,18 | 20,19 | 19,96 | 20,12 | 0,27% | - |
| 13.05.2025 | 19,93 | 20,12 | 19,88 | 20,07 | 0,25% | - |
| 12.05.2025 | 19,95 | 20,19 | 19,86 | 20,02 | 1,30% | - |
| 09.05.2025 | 19,96 | 19,96 | 19,70 | 19,76 | -0,17% | - |
| 08.05.2025 | 19,52 | 19,90 | 19,49 | 19,79 | 2,40% | - |
| 07.05.2025 | 19,23 | 19,46 | 19,22 | 19,33 | -0,03% | - |
| 06.05.2025 | 19,38 | 19,44 | 19,19 | 19,33 | -0,42% | - |
| 05.05.2025 | 19,44 | 19,46 | 19,23 | 19,42 | 0,82% | - |
| 02.05.2025 | 19,36 | 19,37 | 18,89 | 19,26 | 2,55% | - |
| 30.04.2025 | 18,84 | 18,88 | 18,61 | 18,78 | 0,22% | - |
| 29.04.2025 | 18,74 | 18,83 | 18,51 | 18,74 | -0,10% | - |
| 28.04.2025 | 19,09 | 19,09 | 18,75 | 18,76 | -1,03% | - |
| 25.04.2025 | 18,90 | 19,09 | 18,84 | 18,95 | 0,69% | - |
| 24.04.2025 | 18,34 | 18,93 | 18,32 | 18,82 | 1,33% | - |
| 23.04.2025 | 18,70 | 18,72 | 18,41 | 18,57 | 1,95% | - |
| 22.04.2025 | 18,70 | 18,75 | 17,88 | 18,22 | -3,41% | - |
| 17.04.2025 | 18,93 | 19,06 | 18,73 | 18,86 | 0,53% | - |
| 16.04.2025 | 18,62 | 18,93 | 18,55 | 18,76 | -1,44% | - |
| 15.04.2025 | 19,29 | 19,29 | 18,93 | 19,04 | -1,42% | - |
| 14.04.2025 | 19,28 | 19,54 | 18,99 | 19,31 | 2,28% | - |
| 11.04.2025 | 18,47 | 18,99 | 18,43 | 18,88 | 3,14% | - |
| 10.04.2025 | 18,12 | 19,29 | 16,54 | 18,31 | 6,89% | - |
| 09.04.2025 | 17,72 | 17,87 | 16,58 | 17,13 | -3,25% | - |
| 08.04.2025 | 19,00 | 19,07 | 17,54 | 17,70 | -5,20% | - |
| 07.04.2025 | 18,98 | 18,99 | 18,41 | 18,67 | -2,64% | - |
| 04.04.2025 | 18,35 | 19,18 | 17,89 | 19,18 | 5,41% | - |
| 03.04.2025 | 20,31 | 20,33 | 17,99 | 18,20 | -11,61% | - |
| 02.04.2025 | 20,52 | 20,65 | 20,39 | 20,59 | 0,33% | - |
| 01.04.2025 | 20,63 | 20,64 | 20,29 | 20,52 | 1,03% | - |
| 31.03.2025 | 20,14 | 20,33 | 20,07 | 20,31 | -0,11% | - |
| 28.03.2025 | 20,39 | 20,54 | 20,29 | 20,33 | -0,97% | - |
| 27.03.2025 | 20,56 | 20,66 | 20,43 | 20,53 | -0,20% | - |
| 26.03.2025 | 20,78 | 20,80 | 20,49 | 20,57 | -0,30% | - |
| 25.03.2025 | 20,56 | 20,75 | 20,48 | 20,63 | -0,11% | - |
| 24.03.2025 | 20,36 | 20,67 | 20,30 | 20,66 | 2,25% | - |
| 21.03.2025 | 19,99 | 20,23 | 19,99 | 20,20 | 0,42% | - |
| 20.03.2025 | 20,13 | 20,23 | 19,99 | 20,12 | -0,77% | - |
| 19.03.2025 | 20,22 | 20,31 | 20,15 | 20,27 | 0,58% | - |
| 18.03.2025 | 20,68 | 20,69 | 20,12 | 20,16 | -1,59% | - |
| 17.03.2025 | 20,53 | 20,56 | 20,38 | 20,48 | -0,04% | - |
| 14.03.2025 | 20,49 | 20,57 | 20,32 | 20,49 | 1,29% | - |
| 13.03.2025 | 20,16 | 20,35 | 20,09 | 20,23 | 0,11% | - |
| 12.03.2025 | 20,03 | 20,24 | 19,94 | 20,21 | 1,42% | - |
| 11.03.2025 | 20,05 | 20,16 | 19,90 | 19,93 | -0,08% | - |
| 10.03.2025 | 19,77 | 20,11 | 19,77 | 19,94 | 0,27% | - |
| 07.03.2025 | 19,81 | 20,07 | 19,76 | 19,89 | 0,81% | - |
| 06.03.2025 | 19,76 | 19,84 | 19,67 | 19,73 | 0,75% | - |
| 05.03.2025 | 20,16 | 20,16 | 19,52 | 19,58 | -0,66% | - |
| 04.03.2025 | 19,80 | 19,95 | 17,82 | 19,71 | -1,23% | - |
| 03.03.2025 | 20,00 | 20,12 | 19,91 | 19,96 | -0,12% | - |
| 28.02.2025 | 19,46 | 20,00 | 19,46 | 19,98 | 0,19% | - |
| 27.02.2025 | 19,77 | 20,00 | 19,75 | 19,94 | 0,56% | - |
| 26.02.2025 | 20,18 | 20,20 | 19,76 | 19,83 | 0,48% | - |
| 25.02.2025 | 19,70 | 19,86 | 19,69 | 19,74 | 0,07% | - |
| 24.02.2025 | 19,43 | 19,76 | 19,37 | 19,72 | 1,81% | - |
| 21.02.2025 | 19,52 | 19,53 | 19,27 | 19,37 | -0,13% | - |
| 20.02.2025 | 19,27 | 19,54 | 19,27 | 19,40 | 0,09% | - |
| 19.02.2025 | 19,23 | 19,41 | 19,23 | 19,38 | 1,07% | - |
| 18.02.2025 | 19,17 | 19,29 | 19,15 | 19,17 | 0,13% | - |
| 17.02.2025 | 19,44 | 19,44 | 19,13 | 19,15 | -0,38% | - |
| 14.02.2025 | 19,51 | 19,52 | 19,17 | 19,22 | -0,55% | - |
| 13.02.2025 | 19,14 | 19,34 | 19,13 | 19,33 | 0,18% | - |
| 12.02.2025 | 19,41 | 19,43 | 19,18 | 19,29 | -0,05% | - |
| 11.02.2025 | 19,31 | 19,43 | 19,23 | 19,30 | -0,33% | - |
| 10.02.2025 | 19,29 | 19,50 | 19,29 | 19,37 | -1,09% | - |
| 07.02.2025 | 19,83 | 19,86 | 19,52 | 19,58 | -0,60% | - |
| 06.02.2025 | 19,83 | 19,87 | 17,74 | 19,70 | 0,00% | - |
| 05.02.2025 | 19,55 | 19,74 | 19,55 | 19,70 | 0,00% | - |
| 04.02.2025 | 19,66 | 19,77 | 19,60 | 19,70 | 0,36% | - |
| 03.02.2025 | 19,35 | 19,75 | 19,35 | 19,63 | -1,03% | - |
| 31.01.2025 | 19,74 | 19,87 | 19,69 | 19,83 | 0,87% | - |
| 30.01.2025 | 19,81 | 19,89 | 19,58 | 19,66 | -0,58% | - |
| 29.01.2025 | 20,06 | 20,08 | 19,73 | 19,78 | -0,44% | - |
| 28.01.2025 | 19,77 | 19,90 | 19,71 | 19,86 | 1,37% | - |
| 27.01.2025 | 19,59 | 19,85 | 19,51 | 19,59 | -0,92% | - |
| 24.01.2025 | 20,04 | 20,05 | 19,77 | 19,78 | -0,48% | - |
| 23.01.2025 | 19,83 | 19,90 | 19,79 | 19,87 | 0,54% | - |
| 22.01.2025 | 19,82 | 19,84 | 19,60 | 19,76 | 0,04% | - |
| 21.01.2025 | 19,72 | 19,91 | 19,71 | 19,76 | 0,02% | - |
| 20.01.2025 | 20,05 | 20,07 | 19,74 | 19,75 | -1,23% | - |
| 17.01.2025 | 19,77 | 20,04 | 19,76 | 20,00 | 1,35% | - |
| 16.01.2025 | 19,99 | 20,01 | 19,67 | 19,73 | 0,65% | - |
| 15.01.2025 | 19,53 | 19,69 | 19,49 | 19,60 | 0,58% | - |