£52,493
-1,48%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 54,76 | 55,19 | 54,42 | 54,51 | 1,04% | - |
| 13.01.2025 | 54,40 | 54,44 | 53,69 | 53,95 | -1,73% | - |
| 10.01.2025 | 55,39 | 55,44 | 49,48 | 54,90 | -1,26% | - |
| 09.01.2025 | 55,43 | 55,66 | 55,28 | 55,60 | -0,29% | - |
| 08.01.2025 | 55,38 | 55,86 | 55,23 | 55,76 | -0,62% | - |
| 07.01.2025 | 56,45 | 56,52 | 55,84 | 56,11 | -0,33% | - |
| 06.01.2025 | 55,93 | 56,37 | 55,75 | 56,29 | 2,91% | - |
| 03.01.2025 | 54,44 | 54,74 | 54,24 | 54,70 | 0,49% | - |
| 02.01.2025 | 53,53 | 54,58 | 53,39 | 54,44 | 0,81% | - |
| 30.12.2024 | 54,40 | 54,41 | 53,88 | 54,00 | -0,55% | - |
| 27.12.2024 | 55,04 | 55,05 | 54,09 | 54,30 | -1,30% | - |
| 23.12.2024 | 55,03 | 55,06 | 54,62 | 55,01 | 1,97% | - |
| 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% | - |