£63,808
1,10%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 62,74 | 63,47 | 62,55 | 63,47 | 0,60% | - |
| 30.09.2025 | 62,74 | 63,22 | 62,67 | 63,09 | -0,02% | - |
| 29.09.2025 | 63,02 | 63,42 | 62,83 | 63,11 | 1,20% | - |
| 26.09.2025 | 62,60 | 62,69 | 62,24 | 62,36 | -1,27% | - |
| 25.09.2025 | 63,20 | 63,26 | 62,68 | 63,17 | -0,48% | - |
| 24.09.2025 | 63,49 | 63,62 | 63,19 | 63,47 | -0,86% | - |
| 23.09.2025 | 63,73 | 64,29 | 63,64 | 64,02 | 1,55% | - |
| 22.09.2025 | 63,14 | 63,14 | 62,82 | 63,05 | 0,40% | - |
| 19.09.2025 | 62,64 | 62,93 | 62,58 | 62,79 | -0,07% | - |
| 18.09.2025 | 62,56 | 62,95 | 62,24 | 62,84 | 1,36% | - |
| 17.09.2025 | 61,84 | 62,13 | 61,76 | 61,99 | 0,02% | - |
| 16.09.2025 | 62,33 | 62,44 | 61,94 | 61,98 | 0,01% | - |
| 15.09.2025 | 61,69 | 62,00 | 61,53 | 61,97 | 0,29% | - |
| 12.09.2025 | 61,99 | 61,99 | 61,65 | 61,79 | 0,06% | - |
| 11.09.2025 | 61,55 | 61,82 | 61,36 | 61,76 | 0,05% | - |
| 10.09.2025 | 61,31 | 61,82 | 61,02 | 61,72 | 2,37% | - |
| 09.09.2025 | 59,97 | 60,35 | 59,97 | 60,30 | 1,31% | - |
| 08.09.2025 | 59,29 | 59,52 | 59,20 | 59,52 | 1,28% | - |
| 05.09.2025 | 59,07 | 59,15 | 58,61 | 58,76 | 0,95% | - |
| 04.09.2025 | 58,04 | 58,27 | 57,96 | 58,21 | 0,50% | - |
| 03.09.2025 | 57,98 | 58,14 | 57,85 | 57,92 | 1,26% | - |
| 02.09.2025 | 57,34 | 57,81 | 57,04 | 57,20 | -0,21% | - |
| 01.09.2025 | 57,35 | 57,41 | 57,21 | 57,31 | -0,48% | - |
| 29.08.2025 | 58,26 | 58,26 | 57,48 | 57,59 | -1,78% | - |
| 28.08.2025 | 58,31 | 58,75 | 58,24 | 58,64 | -0,11% | - |
| 27.08.2025 | 58,81 | 58,93 | 58,51 | 58,70 | 0,21% | - |
| 26.08.2025 | 58,47 | 58,64 | 58,30 | 58,58 | -0,03% | - |
| 25.08.2025 | 58,64 | 58,64 | 58,20 | 58,60 | 0,32% | - |
| 22.08.2025 | 57,43 | 58,68 | 57,40 | 58,41 | 0,97% | - |
| 21.08.2025 | 57,81 | 57,90 | 57,34 | 57,85 | 0,35% | - |
| 20.08.2025 | 57,41 | 57,90 | 57,28 | 57,65 | -2,77% | - |
| 19.08.2025 | 59,59 | 59,62 | 59,21 | 59,29 | -0,67% | - |
| 18.08.2025 | 59,48 | 59,77 | 59,48 | 59,69 | 0,94% | - |
| 15.08.2025 | 59,42 | 59,58 | 59,09 | 59,14 | -0,13% | - |
| 14.08.2025 | 58,97 | 59,45 | 58,95 | 59,21 | -0,87% | - |
| 13.08.2025 | 60,05 | 60,13 | 59,64 | 59,73 | -0,09% | - |
| 12.08.2025 | 59,77 | 59,84 | 59,32 | 59,79 | 0,07% | - |
| 11.08.2025 | 59,63 | 59,86 | 59,55 | 59,74 | 0,81% | - |
| 08.08.2025 | 59,53 | 59,53 | 59,19 | 59,26 | -0,50% | - |
| 07.08.2025 | 60,24 | 60,26 | 59,53 | 59,56 | 2,43% | - |
| 06.08.2025 | 58,60 | 58,66 | 58,07 | 58,15 | -0,80% | - |
| 05.08.2025 | 59,26 | 59,26 | 58,58 | 58,62 | 0,23% | - |
| 04.08.2025 | 58,57 | 58,57 | 58,23 | 58,48 | 0,46% | - |
| 01.08.2025 | 58,31 | 58,61 | 57,95 | 58,21 | -0,72% | - |
| 31.07.2025 | 59,10 | 59,24 | 58,55 | 58,63 | 0,59% | - |
| 30.07.2025 | 58,54 | 58,56 | 58,01 | 58,29 | 0,54% | - |
| 29.07.2025 | 58,12 | 58,25 | 57,70 | 57,98 | -0,29% | - |
| 28.07.2025 | 58,67 | 58,68 | 47,64 | 58,15 | -0,56% | - |
| 25.07.2025 | 58,35 | 58,53 | 58,03 | 58,47 | 0,48% | - |
| 24.07.2025 | 58,45 | 58,45 | 57,97 | 58,19 | 0,42% | - |
| 23.07.2025 | 58,29 | 58,29 | 57,85 | 57,95 | 0,72% | - |
| 22.07.2025 | 57,79 | 57,79 | 57,25 | 57,53 | -1,75% | - |
| 21.07.2025 | 58,56 | 58,61 | 58,23 | 58,56 | 0,31% | - |
| 18.07.2025 | 58,88 | 58,88 | 58,31 | 58,38 | -0,63% | - |
| 17.07.2025 | 58,94 | 58,95 | 58,45 | 58,75 | 1,93% | - |
| 16.07.2025 | 58,11 | 58,17 | 57,55 | 57,64 | 0,11% | - |
| 15.07.2025 | 57,63 | 57,76 | 51,94 | 57,57 | 1,53% | - |
| 14.07.2025 | 56,92 | 56,92 | 56,42 | 56,71 | -0,53% | - |
| 11.07.2025 | 57,25 | 57,29 | 56,82 | 57,01 | 0,60% | - |
| 10.07.2025 | 56,70 | 56,88 | 56,48 | 56,67 | 0,98% | - |
| 09.07.2025 | 56,40 | 56,44 | 55,97 | 56,12 | 0,67% | - |
| 08.07.2025 | 55,97 | 55,98 | 55,65 | 55,75 | -0,03% | - |
| 07.07.2025 | 56,00 | 56,09 | 55,73 | 55,77 | -0,53% | - |
| 04.07.2025 | 56,27 | 56,27 | 55,82 | 56,06 | -2,16% | - |
| 03.07.2025 | 57,12 | 57,31 | 56,65 | 57,30 | 1,70% | - |
| 02.07.2025 | 56,10 | 56,47 | 55,60 | 56,34 | 2,16% | - |
| 01.07.2025 | 55,43 | 55,46 | 55,03 | 55,15 | 2,09% | - |
| 16.06.2025 | 54,15 | 54,17 | 54,02 | 54,03 | 0,15% | - |
| 13.06.2025 | 54,00 | 54,08 | 53,64 | 53,95 | -1,08% | - |
| 12.06.2025 | 54,32 | 54,91 | 54,21 | 54,54 | 0,75% | - |
| 11.06.2025 | 54,31 | 54,43 | 53,99 | 54,13 | 1,08% | - |
| 10.06.2025 | 53,73 | 53,77 | 53,44 | 53,55 | 1,83% | - |
| 09.06.2025 | 52,54 | 52,73 | 52,28 | 52,59 | 0,78% | - |
| 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% | - |