£54,070
0,24%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 53,67 | 54,11 | 53,29 | 53,95 | 0,01% | - |
| 19.12.2024 | 54,08 | 54,10 | 53,56 | 53,94 | -1,25% | - |
| 18.12.2024 | 54,92 | 54,97 | 54,38 | 54,62 | 1,42% | - |
| 17.12.2024 | 54,04 | 54,17 | 53,65 | 53,86 | -0,49% | - |
| 16.12.2024 | 54,48 | 54,51 | 54,02 | 54,13 | -0,59% | - |
| 13.12.2024 | 54,43 | 54,81 | 54,24 | 54,45 | 1,31% | - |
| 12.12.2024 | 54,08 | 54,13 | 53,49 | 53,74 | 0,12% | - |
| 11.12.2024 | 53,41 | 53,70 | 53,21 | 53,68 | 0,38% | - |
| 10.12.2024 | 54,10 | 54,18 | 53,46 | 53,47 | -1,57% | - |
| 09.12.2024 | 54,68 | 54,81 | 54,28 | 54,33 | 0,29% | - |
| 06.12.2024 | 54,25 | 54,36 | 54,07 | 54,17 | -0,77% | - |
| 05.12.2024 | 54,50 | 54,59 | 54,33 | 54,59 | 0,06% | - |
| 04.12.2024 | 54,63 | 54,68 | 54,23 | 54,56 | 1,42% | - |
| 03.12.2024 | 54,12 | 54,23 | 53,40 | 53,80 | -0,17% | - |
| 02.12.2024 | 53,32 | 53,91 | 53,04 | 53,89 | 2,59% | - |
| 29.11.2024 | 51,62 | 52,53 | 51,53 | 52,53 | 1,40% | - |
| 28.11.2024 | 52,27 | 52,33 | 51,78 | 51,80 | -0,08% | - |
| 27.11.2024 | 52,86 | 52,87 | 51,81 | 51,84 | -3,21% | - |
| 26.11.2024 | 53,55 | 53,75 | 53,20 | 53,56 | -0,87% | - |
| 25.11.2024 | 54,38 | 54,43 | 53,87 | 54,03 | -0,64% | - |
| 22.11.2024 | 54,56 | 54,69 | 54,24 | 54,38 | 1,86% | - |
| 21.11.2024 | 52,79 | 53,39 | 52,48 | 53,39 | 0,96% | - |
| 20.11.2024 | 53,45 | 53,50 | 52,72 | 52,88 | -1,74% | - |
| 19.11.2024 | 53,75 | 54,05 | 53,43 | 53,81 | 1,26% | - |
| 18.11.2024 | 52,87 | 53,18 | 52,59 | 53,14 | -0,23% | - |
| 15.11.2024 | 53,48 | 53,63 | 53,14 | 53,26 | -0,33% | - |
| 14.11.2024 | 53,46 | 53,57 | 53,16 | 53,44 | -0,02% | - |
| 13.11.2024 | 53,26 | 54,12 | 53,22 | 53,45 | 0,52% | - |
| 12.11.2024 | 53,05 | 53,43 | 52,53 | 53,17 | -0,68% | - |
| 11.11.2024 | 54,25 | 54,45 | 53,49 | 53,54 | -2,27% | - |
| 08.11.2024 | 55,57 | 55,57 | 54,65 | 54,78 | 0,02% | - |
| 07.11.2024 | 54,38 | 54,89 | 54,36 | 54,77 | 2,12% | - |
| 06.11.2024 | 55,11 | 55,36 | 53,36 | 53,63 | -1,24% | - |
| 05.11.2024 | 54,31 | 54,36 | 53,77 | 54,31 | 0,75% | - |
| 04.11.2024 | 53,79 | 54,27 | 53,70 | 53,91 | 0,54% | - |
| 01.11.2024 | 53,58 | 53,72 | 53,22 | 53,62 | 1,64% | - |
| 31.10.2024 | 52,64 | 52,97 | 52,39 | 52,75 | -0,60% | - |
| 30.10.2024 | 53,10 | 53,56 | 52,91 | 53,07 | -0,76% | - |
| 29.10.2024 | 53,47 | 53,61 | 53,16 | 53,48 | -0,69% | - |
| 28.10.2024 | 53,98 | 54,35 | 53,76 | 53,85 | -2,16% | - |
| 25.10.2024 | 54,48 | 55,07 | 54,47 | 55,04 | 1,71% | - |
| 24.10.2024 | 54,09 | 54,36 | 53,97 | 54,11 | -0,49% | - |
| 23.10.2024 | 54,33 | 54,62 | 54,07 | 54,38 | -0,74% | - |
| 22.10.2024 | 54,02 | 54,98 | 54,02 | 54,78 | 0,83% | - |
| 21.10.2024 | 54,42 | 54,80 | 54,23 | 54,33 | -1,44% | - |
| 18.10.2024 | 54,63 | 55,24 | 54,63 | 55,12 | -0,16% | - |
| 17.10.2024 | 54,40 | 55,27 | 54,25 | 55,21 | 3,01% | - |
| 16.10.2024 | 53,17 | 53,61 | 53,17 | 53,60 | 1,64% | - |
| 15.10.2024 | 53,61 | 53,78 | 52,59 | 52,73 | -0,92% | - |
| 14.10.2024 | 52,98 | 53,38 | 52,89 | 53,22 | 0,66% | - |
| 11.10.2024 | 52,84 | 52,90 | 52,56 | 52,87 | 0,98% | - |
| 10.10.2024 | 51,91 | 52,38 | 51,91 | 52,36 | 0,51% | - |
| 09.10.2024 | 51,93 | 52,23 | 51,77 | 52,09 | 0,27% | - |
| 08.10.2024 | 51,58 | 52,06 | 51,46 | 51,95 | 0,44% | - |
| 07.10.2024 | 51,73 | 51,85 | 51,51 | 51,72 | 1,45% | - |
| 04.10.2024 | 50,95 | 51,57 | 50,76 | 50,99 | 0,22% | - |
| 03.10.2024 | 50,68 | 51,18 | 50,26 | 50,88 | 0,93% | - |
| 02.10.2024 | 50,19 | 50,56 | 50,04 | 50,41 | 1,06% | - |
| 01.10.2024 | 50,72 | 50,79 | 49,50 | 49,88 | -0,48% | - |
| 30.09.2024 | 50,68 | 50,86 | 49,98 | 50,12 | -3,52% | - |
| 27.09.2024 | 51,95 | 52,37 | 51,82 | 51,94 | -1,01% | - |
| 26.09.2024 | 52,14 | 53,00 | 52,09 | 52,47 | 1,37% | - |
| 25.09.2024 | 51,12 | 51,86 | 51,10 | 51,77 | 1,20% | - |
| 24.09.2024 | 50,55 | 51,17 | 50,52 | 51,15 | 2,15% | - |
| 23.09.2024 | 50,09 | 50,18 | 49,86 | 50,08 | 0,29% | - |
| 20.09.2024 | 49,97 | 50,07 | 49,84 | 49,93 | -0,62% | - |
| 19.09.2024 | 49,90 | 50,32 | 49,87 | 50,24 | 2,12% | - |
| 18.09.2024 | 49,45 | 49,48 | 49,03 | 49,20 | -1,04% | - |
| 17.09.2024 | 49,57 | 49,82 | 49,49 | 49,71 | 0,59% | - |
| 16.09.2024 | 49,73 | 50,10 | 49,25 | 49,42 | -1,00% | - |
| 13.09.2024 | 49,66 | 50,06 | 49,62 | 49,92 | 0,55% | - |
| 12.09.2024 | 49,88 | 49,97 | 44,73 | 49,65 | 2,46% | - |
| 11.09.2024 | 48,26 | 48,72 | 48,00 | 48,46 | 0,76% | - |
| 10.09.2024 | 48,05 | 48,30 | 47,82 | 48,09 | -0,84% | - |
| 09.09.2024 | 48,21 | 48,77 | 43,65 | 48,50 | 1,59% | - |
| 06.09.2024 | 48,60 | 49,04 | 44,04 | 47,74 | -1,46% | - |
| 05.09.2024 | 48,23 | 48,99 | 48,18 | 48,45 | -0,03% | - |
| 04.09.2024 | 47,88 | 48,75 | 47,83 | 48,46 | -1,94% | - |
| 03.09.2024 | 50,46 | 50,57 | 49,07 | 49,42 | -2,29% | - |
| 02.09.2024 | 50,73 | 50,77 | 50,41 | 50,58 | -0,25% | - |
| 30.08.2024 | 50,92 | 51,10 | 50,67 | 50,71 | -1,62% | - |
| 29.08.2024 | 50,57 | 51,57 | 50,57 | 51,54 | 1,40% | - |
| 28.08.2024 | 51,14 | 51,34 | 50,74 | 50,83 | 0,48% | - |
| 27.08.2024 | 50,68 | 50,78 | 50,26 | 50,59 | -0,32% | - |
| 26.08.2024 | 51,00 | 51,30 | 50,58 | 50,75 | -1,14% | - |
| 23.08.2024 | 50,79 | 51,48 | 50,77 | 51,33 | 1,17% | - |
| 22.08.2024 | 51,06 | 51,27 | 50,68 | 50,74 | -1,35% | - |
| 21.08.2024 | 51,48 | 51,61 | 51,09 | 51,44 | -0,61% | - |
| 20.08.2024 | 52,27 | 52,29 | 51,60 | 51,75 | -0,92% | - |
| 19.08.2024 | 51,90 | 52,26 | 51,79 | 52,24 | 1,15% | - |
| 16.08.2024 | 51,76 | 51,89 | 51,27 | 51,64 | 0,34% | - |
| 15.08.2024 | 50,89 | 51,49 | 50,51 | 51,46 | 0,41% | - |
| 14.08.2024 | 51,16 | 51,80 | 50,79 | 51,26 | 0,57% | - |
| 13.08.2024 | 50,58 | 50,97 | 50,47 | 50,97 | 0,59% | - |
| 12.08.2024 | 50,39 | 50,88 | 50,15 | 50,67 | 1,21% | - |
| 09.08.2024 | 50,26 | 50,91 | 49,89 | 50,06 | 0,79% | - |
| 08.08.2024 | 48,25 | 49,69 | 48,06 | 49,67 | 1,08% | - |
| 07.08.2024 | 48,55 | 49,63 | 48,43 | 49,14 | 4,48% | - |
| 06.08.2024 | 47,03 | 47,28 | 42,08 | 47,04 | 2,54% | - |
| 05.08.2024 | 44,52 | 46,01 | 43,37 | 45,87 | -5,01% | - |