£45,501
0,41%
Echtzeitkurs Xtrackers MSCI AC Asia ex Japan Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI AC Asia ex Japan Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 45,83 | 45,85 | 45,57 | 45,64 | 0,71% | - |
| 14.10.2025 | 45,23 | 45,33 | 36,91 | 45,31 | -0,95% | - |
| 13.10.2025 | 45,32 | 45,79 | 37,33 | 45,75 | 1,38% | - |
| 10.10.2025 | 46,45 | 46,65 | 45,02 | 45,12 | -3,14% | - |
| 09.10.2025 | 46,75 | 46,96 | 46,43 | 46,59 | 0,07% | - |
| 08.10.2025 | 46,54 | 46,68 | 46,41 | 46,55 | -0,28% | - |
| 07.10.2025 | 46,86 | 47,19 | 46,68 | 46,68 | -0,33% | - |
| 06.10.2025 | 46,62 | 46,84 | 46,60 | 46,84 | 0,32% | - |
| 03.10.2025 | 47,01 | 47,03 | 46,65 | 46,69 | -0,43% | - |
| 02.10.2025 | 46,67 | 47,05 | 46,66 | 46,89 | 1,41% | - |
| 01.10.2025 | 46,14 | 46,25 | 45,93 | 46,24 | 0,49% | - |
| 30.09.2025 | 46,09 | 46,33 | 46,00 | 46,01 | 0,07% | - |
| 29.09.2025 | 45,78 | 46,06 | 45,76 | 45,98 | 1,67% | - |
| 26.09.2025 | 45,43 | 45,48 | 45,11 | 45,22 | -1,06% | - |
| 25.09.2025 | 45,57 | 45,79 | 45,38 | 45,71 | 0,09% | - |
| 24.09.2025 | 45,45 | 45,85 | 45,40 | 45,67 | 0,90% | - |
| 23.09.2025 | 45,37 | 45,46 | 45,07 | 45,26 | -0,61% | - |
| 22.09.2025 | 45,79 | 45,79 | 45,48 | 45,54 | -0,49% | - |
| 19.09.2025 | 45,51 | 45,83 | 45,51 | 45,77 | 0,47% | - |
| 18.09.2025 | 45,62 | 45,67 | 45,24 | 45,55 | -0,27% | - |
| 17.09.2025 | 45,41 | 45,79 | 45,34 | 45,68 | 1,37% | - |
| 16.09.2025 | 45,30 | 45,30 | 44,86 | 45,06 | -0,27% | - |
| 15.09.2025 | 45,06 | 45,30 | 45,04 | 45,18 | 0,49% | - |
| 12.09.2025 | 45,12 | 45,22 | 44,93 | 44,96 | 0,26% | - |
| 11.09.2025 | 44,68 | 44,91 | 44,61 | 44,84 | 0,77% | - |
| 10.09.2025 | 44,79 | 44,86 | 44,48 | 44,50 | 0,47% | - |
| 09.09.2025 | 43,88 | 44,37 | 43,81 | 44,29 | 1,35% | - |
| 08.09.2025 | 43,62 | 43,80 | 43,47 | 43,70 | 1,12% | - |
| 05.09.2025 | 43,32 | 43,53 | 38,99 | 43,22 | 0,58% | - |
| 04.09.2025 | 43,20 | 43,21 | 42,88 | 42,97 | -0,72% | - |
| 03.09.2025 | 43,53 | 43,54 | 43,27 | 43,28 | -0,34% | - |
| 02.09.2025 | 43,16 | 43,54 | 35,50 | 43,43 | 0,82% | - |
| 01.09.2025 | 43,15 | 43,28 | 43,05 | 43,07 | 0,31% | - |
| 29.08.2025 | 42,57 | 43,07 | 42,41 | 42,94 | 0,77% | - |
| 28.08.2025 | 42,34 | 42,65 | 42,34 | 42,61 | 0,21% | - |
| 27.08.2025 | 43,13 | 43,17 | 42,49 | 42,52 | -1,79% | - |
| 26.08.2025 | 43,55 | 43,58 | 43,28 | 43,30 | -0,82% | - |
| 25.08.2025 | 43,81 | 43,83 | 43,50 | 43,66 | 0,52% | - |
| 22.08.2025 | 43,15 | 43,54 | 43,14 | 43,43 | 0,90% | - |
| 21.08.2025 | 42,84 | 43,14 | 42,82 | 43,05 | 0,50% | - |
| 20.08.2025 | 42,76 | 42,87 | 42,62 | 42,83 | 0,14% | - |
| 19.08.2025 | 42,91 | 42,97 | 42,76 | 42,77 | -0,36% | - |
| 18.08.2025 | 42,82 | 42,95 | 42,67 | 42,92 | 0,86% | - |
| 15.08.2025 | 42,68 | 42,72 | 42,56 | 42,56 | -0,13% | - |
| 14.08.2025 | 42,92 | 42,96 | 42,60 | 42,61 | -1,12% | - |
| 13.08.2025 | 42,74 | 43,17 | 42,65 | 43,10 | 1,98% | - |
| 12.08.2025 | 42,15 | 42,32 | 42,06 | 42,26 | -0,06% | - |
| 11.08.2025 | 42,21 | 42,39 | 42,17 | 42,29 | 0,12% | - |
| 08.08.2025 | 42,29 | 42,38 | 42,13 | 42,23 | -0,58% | - |
| 07.08.2025 | 42,72 | 42,89 | 42,47 | 42,48 | 0,09% | - |
| 06.08.2025 | 42,65 | 42,75 | 42,39 | 42,44 | -0,18% | - |
| 05.08.2025 | 42,57 | 42,73 | 42,49 | 42,52 | 0,62% | - |
| 04.08.2025 | 42,18 | 42,37 | 42,08 | 42,25 | 1,07% | - |
| 01.08.2025 | 42,37 | 42,40 | 37,59 | 41,80 | -1,70% | - |
| 31.07.2025 | 42,58 | 42,66 | 42,48 | 42,53 | -0,08% | - |
| 30.07.2025 | 42,74 | 42,80 | 42,45 | 42,56 | -0,71% | - |
| 29.07.2025 | 42,86 | 43,14 | 42,76 | 42,87 | 0,42% | - |
| 28.07.2025 | 42,85 | 42,90 | 42,54 | 42,69 | 0,32% | - |
| 25.07.2025 | 42,49 | 42,59 | 42,43 | 42,55 | -0,15% | - |
| 24.07.2025 | 42,63 | 42,79 | 42,53 | 42,61 | 0,26% | - |
| 23.07.2025 | 42,52 | 42,72 | 42,46 | 42,50 | 0,68% | - |
| 22.07.2025 | 42,11 | 42,26 | 42,03 | 42,21 | -0,27% | - |
| 21.07.2025 | 42,20 | 42,35 | 42,05 | 42,33 | 0,23% | - |
| 18.07.2025 | 42,05 | 42,31 | 41,96 | 42,23 | 0,48% | - |
| 17.07.2025 | 41,90 | 42,09 | 37,61 | 42,03 | 1,11% | - |
| 16.07.2025 | 41,85 | 41,89 | 41,48 | 41,57 | -0,62% | - |
| 15.07.2025 | 41,34 | 41,87 | 41,28 | 41,83 | 1,64% | - |
| 14.07.2025 | 40,96 | 41,18 | 40,90 | 41,16 | 0,88% | - |
| 11.07.2025 | 40,88 | 40,94 | 40,71 | 40,80 | 0,63% | - |
| 10.07.2025 | 40,45 | 40,63 | 40,24 | 40,54 | 0,71% | - |
| 09.07.2025 | 40,31 | 40,44 | 40,22 | 40,26 | -1,00% | - |
| 08.07.2025 | 40,42 | 40,77 | 40,32 | 40,67 | 1,11% | - |
| 07.07.2025 | 40,19 | 40,35 | 40,05 | 40,22 | 0,36% | - |
| 04.07.2025 | 40,03 | 40,11 | 39,95 | 40,08 | -0,73% | - |
| 03.07.2025 | 40,40 | 40,45 | 40,23 | 40,37 | -0,10% | - |
| 02.07.2025 | 40,21 | 40,52 | 40,10 | 40,41 | 0,21% | - |
| 01.07.2025 | 40,25 | 40,36 | 40,25 | 40,33 | 0,65% | - |
| 16.06.2025 | 40,01 | 40,07 | 39,98 | 40,07 | 0,59% | - |
| 13.06.2025 | 39,82 | 39,98 | 39,74 | 39,83 | -1,11% | - |
| 12.06.2025 | 40,37 | 40,49 | 40,19 | 40,28 | -0,67% | - |
| 11.06.2025 | 40,76 | 40,85 | 40,54 | 40,55 | 0,46% | - |
| 10.06.2025 | 40,54 | 40,60 | 40,34 | 40,36 | -0,02% | - |
| 09.06.2025 | 40,16 | 40,42 | 40,03 | 40,37 | 1,50% | - |
| 06.06.2025 | 39,72 | 39,91 | 39,66 | 39,78 | 0,11% | - |
| 05.06.2025 | 39,52 | 39,83 | 33,14 | 39,73 | 0,78% | - |
| 04.06.2025 | 39,12 | 39,43 | 38,99 | 39,42 | 1,26% | - |
| 03.06.2025 | 38,90 | 39,10 | 38,75 | 38,93 | 0,55% | - |
| 02.06.2025 | 38,45 | 38,81 | 38,45 | 38,72 | -0,06% | - |
| 30.05.2025 | 39,13 | 39,33 | 38,66 | 38,74 | -1,03% | - |
| 29.05.2025 | 39,33 | 39,58 | 39,07 | 39,14 | 0,51% | - |
| 28.05.2025 | 38,80 | 39,08 | 38,67 | 38,94 | -0,24% | - |
| 27.05.2025 | 39,01 | 39,11 | 38,88 | 39,04 | 0,11% | - |
| 26.05.2025 | 39,07 | 39,21 | 38,87 | 39,00 | -0,49% | - |
| 23.05.2025 | 39,39 | 39,51 | 38,91 | 39,19 | -0,33% | - |
| 22.05.2025 | 39,59 | 39,79 | 39,20 | 39,32 | -1,09% | - |
| 21.05.2025 | 39,59 | 39,90 | 39,50 | 39,75 | 0,11% | - |
| 20.05.2025 | 39,74 | 39,78 | 39,54 | 39,71 | 0,18% | - |
| 19.05.2025 | 39,53 | 39,65 | 39,32 | 39,64 | -0,82% | - |
| 16.05.2025 | 39,91 | 40,04 | 39,87 | 39,96 | 0,03% | - |
| 15.05.2025 | 40,07 | 40,21 | 39,86 | 39,95 | -0,82% | - |