£52,182
0,05%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 52,18 | 52,30 | 51,79 | 52,18 | 0,05% | - |
| 05.06.2025 | 52,10 | 52,16 | 51,76 | 52,16 | 0,65% | - |
| 04.06.2025 | 52,04 | 52,14 | 51,60 | 51,82 | 1,05% | - |
| 03.06.2025 | 50,95 | 51,49 | 50,77 | 51,28 | 1,29% | - |
| 02.06.2025 | 50,04 | 50,86 | 50,03 | 50,63 | -0,13% | - |
| 30.05.2025 | 51,15 | 51,40 | 50,52 | 50,70 | -0,83% | - |
| 29.05.2025 | 51,63 | 51,82 | 50,93 | 51,12 | -0,85% | - |
| 28.05.2025 | 51,56 | 51,65 | 51,30 | 51,56 | 0,19% | - |
| 27.05.2025 | 51,34 | 51,48 | 51,00 | 51,46 | -0,23% | - |
| 26.05.2025 | 51,81 | 51,82 | 51,31 | 51,58 | 0,40% | - |
| 23.05.2025 | 52,16 | 52,40 | 51,06 | 51,37 | -1,07% | - |
| 22.05.2025 | 52,20 | 52,26 | 51,68 | 51,93 | -1,18% | - |
| 21.05.2025 | 52,23 | 52,59 | 52,15 | 52,55 | 1,27% | - |
| 20.05.2025 | 51,64 | 52,09 | 51,64 | 51,89 | -0,51% | - |
| 19.05.2025 | 52,09 | 52,15 | 51,52 | 52,15 | -1,44% | - |
| 16.05.2025 | 52,83 | 53,12 | 52,64 | 52,92 | 0,40% | - |
| 15.05.2025 | 52,78 | 52,80 | 52,43 | 52,71 | 0,10% | - |
| 14.05.2025 | 52,75 | 52,75 | 52,36 | 52,65 | 1,29% | - |
| 13.05.2025 | 51,84 | 52,07 | 51,45 | 51,99 | 0,38% | - |
| 12.05.2025 | 51,36 | 52,22 | 51,36 | 51,79 | 2,52% | - |
| 09.05.2025 | 51,18 | 51,18 | 50,38 | 50,52 | 1,39% | - |
| 08.05.2025 | 49,85 | 50,02 | 49,40 | 49,82 | 0,89% | - |
| 07.05.2025 | 49,58 | 49,78 | 49,26 | 49,38 | -1,58% | - |
| 06.05.2025 | 49,90 | 50,20 | 49,53 | 50,18 | -3,60% | - |
| 05.05.2025 | 50,63 | 52,40 | 50,39 | 52,05 | 4,80% | - |
| 02.05.2025 | 49,06 | 50,17 | 48,94 | 49,66 | 8,03% | - |
| 30.04.2025 | 46,08 | 46,36 | 45,49 | 45,97 | 0,80% | - |
| 29.04.2025 | 45,56 | 45,73 | 45,26 | 45,61 | 2,04% | - |
| 28.04.2025 | 45,36 | 45,36 | 44,69 | 44,69 | -0,18% | - |
| 25.04.2025 | 45,07 | 45,15 | 40,40 | 44,78 | 0,40% | - |
| 24.04.2025 | 44,08 | 44,65 | 43,67 | 44,60 | 0,23% | - |
| 23.04.2025 | 44,52 | 44,85 | 43,58 | 44,49 | 3,68% | - |
| 22.04.2025 | 42,51 | 42,96 | 42,31 | 42,92 | -2,27% | - |
| 17.04.2025 | 44,62 | 44,68 | 43,74 | 43,91 | -1,38% | - |
| 16.04.2025 | 44,13 | 44,54 | 43,78 | 44,53 | -1,49% | - |
| 15.04.2025 | 45,29 | 45,40 | 45,00 | 45,20 | 0,48% | - |
| 14.04.2025 | 45,16 | 45,31 | 40,47 | 44,99 | 0,12% | - |
| 11.04.2025 | 45,54 | 45,54 | 44,57 | 44,93 | 3,37% | - |
| 10.04.2025 | 44,78 | 46,23 | 43,47 | 43,47 | 7,20% | - |
| 09.04.2025 | 41,38 | 41,82 | 39,75 | 40,55 | -6,58% | - |
| 08.04.2025 | 42,58 | 43,86 | 42,06 | 43,41 | 2,20% | - |
| 07.04.2025 | 40,63 | 44,42 | 39,87 | 42,47 | -4,15% | - |
| 04.04.2025 | 45,87 | 46,13 | 43,52 | 44,31 | -3,21% | - |
| 03.04.2025 | 46,67 | 46,71 | 45,53 | 45,78 | -5,54% | - |
| 02.04.2025 | 48,29 | 48,48 | 47,89 | 48,46 | 0,61% | - |
| 01.04.2025 | 48,24 | 48,45 | 40,11 | 48,17 | 1,77% | - |
| 31.03.2025 | 46,86 | 47,39 | 46,62 | 47,33 | -1,27% | - |
| 28.03.2025 | 48,89 | 48,97 | 47,91 | 47,94 | -2,75% | - |
| 27.03.2025 | 49,55 | 49,59 | 49,12 | 49,30 | -1,30% | - |
| 26.03.2025 | 50,56 | 50,57 | 49,90 | 49,94 | -0,90% | - |
| 25.03.2025 | 50,70 | 50,72 | 50,35 | 50,40 | -0,36% | - |
| 24.03.2025 | 50,33 | 50,58 | 50,08 | 50,58 | 0,72% | - |
| 21.03.2025 | 50,21 | 50,22 | 49,82 | 50,22 | 0,24% | - |
| 20.03.2025 | 50,48 | 50,50 | 49,94 | 50,10 | 0,34% | - |
| 19.03.2025 | 49,61 | 49,95 | 49,55 | 49,92 | -0,21% | - |
| 18.03.2025 | 50,36 | 50,42 | 49,88 | 50,03 | -0,45% | - |
| 17.03.2025 | 50,11 | 50,40 | 45,31 | 50,26 | 0,14% | - |
| 14.03.2025 | 49,73 | 50,28 | 49,56 | 50,19 | 1,15% | - |
| 13.03.2025 | 49,71 | 49,87 | 49,31 | 49,62 | -1,91% | - |
| 12.03.2025 | 50,47 | 50,75 | 50,02 | 50,58 | 1,58% | - |
| 11.03.2025 | 50,33 | 50,35 | 49,64 | 49,79 | -0,90% | - |
| 10.03.2025 | 51,20 | 51,22 | 45,23 | 50,25 | -1,31% | - |
| 07.03.2025 | 51,50 | 51,58 | 46,03 | 50,91 | -1,26% | - |
| 06.03.2025 | 51,79 | 51,84 | 51,22 | 51,56 | -0,92% | - |
| 05.03.2025 | 52,52 | 52,65 | 51,81 | 52,04 | 0,83% | - |
| 04.03.2025 | 52,09 | 52,29 | 51,58 | 51,61 | -1,00% | - |
| 03.03.2025 | 52,73 | 52,79 | 51,84 | 52,13 | -0,18% | - |
| 28.02.2025 | 52,37 | 52,59 | 51,65 | 52,23 | -1,98% | - |
| 27.02.2025 | 53,95 | 54,10 | 53,11 | 53,28 | -2,57% | - |
| 26.02.2025 | 54,68 | 54,73 | 54,32 | 54,69 | 1,91% | - |
| 25.02.2025 | 54,10 | 54,17 | 53,54 | 53,66 | -1,33% | - |
| 24.02.2025 | 55,00 | 55,02 | 54,23 | 54,39 | -1,04% | - |
| 21.02.2025 | 55,28 | 55,29 | 54,90 | 54,96 | 0,50% | - |
| 20.02.2025 | 55,19 | 55,20 | 54,62 | 54,69 | -0,69% | - |
| 19.02.2025 | 55,30 | 55,31 | 54,82 | 55,06 | -0,24% | - |
| 18.02.2025 | 55,48 | 55,48 | 54,99 | 55,20 | 0,47% | - |
| 17.02.2025 | 55,17 | 55,20 | 54,91 | 54,94 | 1,27% | - |
| 14.02.2025 | 54,08 | 54,34 | 53,87 | 54,25 | -1,32% | - |
| 13.02.2025 | 54,56 | 55,05 | 54,55 | 54,98 | 0,21% | - |
| 12.02.2025 | 54,97 | 56,57 | 54,70 | 54,86 | -0,79% | - |
| 11.02.2025 | 55,74 | 55,74 | 54,85 | 55,30 | -0,16% | - |
| 10.02.2025 | 55,15 | 55,50 | 54,98 | 55,39 | 0,55% | - |
| 07.02.2025 | 55,75 | 56,01 | 55,05 | 55,08 | 0,43% | - |
| 06.02.2025 | 54,87 | 55,21 | 54,48 | 54,85 | 0,54% | - |
| 05.02.2025 | 54,57 | 54,62 | 54,06 | 54,56 | 0,50% | - |
| 04.02.2025 | 54,20 | 54,32 | 53,88 | 54,28 | 0,64% | - |
| 03.02.2025 | 53,77 | 54,04 | 53,15 | 53,94 | -2,04% | - |
| 31.01.2025 | 54,95 | 55,24 | 54,54 | 55,06 | 1,54% | - |
| 30.01.2025 | 54,16 | 54,78 | 53,84 | 54,23 | 0,88% | - |
| 29.01.2025 | 53,93 | 54,31 | 53,69 | 53,75 | 1,35% | - |
| 28.01.2025 | 53,14 | 53,24 | 52,29 | 53,04 | 0,64% | - |
| 27.01.2025 | 54,24 | 54,37 | 51,86 | 52,70 | -6,68% | - |
| 24.01.2025 | 57,00 | 57,13 | 56,16 | 56,48 | -0,39% | - |
| 23.01.2025 | 57,27 | 57,27 | 56,42 | 56,70 | -0,32% | - |
| 22.01.2025 | 56,70 | 56,88 | 56,48 | 56,88 | 0,78% | - |
| 21.01.2025 | 56,38 | 56,91 | 56,20 | 56,44 | 0,53% | - |
| 20.01.2025 | 56,47 | 56,49 | 55,93 | 56,15 | -0,12% | - |
| 17.01.2025 | 56,19 | 56,37 | 55,84 | 56,21 | 0,44% | - |
| 16.01.2025 | 56,46 | 56,59 | 55,73 | 55,97 | 1,83% | - |
| 15.01.2025 | 54,05 | 54,96 | 53,91 | 54,96 | 0,83% | - |