£40,067
0,59%
Echtzeitkurs Xtrackers MSCI AC Asia ex Japan Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI AC Asia ex Japan Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 40,10 | 40,31 | 39,94 | 40,28 | 0,83% | - |
| 13.05.2025 | 39,89 | 40,03 | 39,60 | 39,95 | -0,47% | - |
| 12.05.2025 | 39,58 | 40,55 | 39,58 | 40,14 | 3,34% | - |
| 09.05.2025 | 38,98 | 39,12 | 38,81 | 38,84 | 0,32% | - |
| 08.05.2025 | 38,91 | 38,97 | 38,44 | 38,72 | 0,20% | - |
| 07.05.2025 | 39,08 | 39,16 | 38,53 | 38,64 | -1,62% | - |
| 06.05.2025 | 39,29 | 39,33 | 38,90 | 39,28 | -0,40% | - |
| 05.05.2025 | 39,08 | 39,46 | 38,96 | 39,44 | 1,42% | - |
| 02.05.2025 | 38,87 | 39,08 | 38,50 | 38,88 | 3,52% | - |
| 30.04.2025 | 37,59 | 37,85 | 37,46 | 37,56 | 0,69% | - |
| 29.04.2025 | 37,26 | 37,42 | 37,18 | 37,31 | 0,32% | - |
| 28.04.2025 | 37,57 | 37,58 | 37,18 | 37,19 | -0,40% | - |
| 25.04.2025 | 37,63 | 37,74 | 37,17 | 37,34 | -0,52% | - |
| 24.04.2025 | 37,25 | 37,58 | 37,10 | 37,53 | -0,07% | - |
| 23.04.2025 | 37,60 | 37,87 | 37,23 | 37,56 | 2,40% | - |
| 22.04.2025 | 36,44 | 36,77 | 36,32 | 36,68 | 0,88% | - |
| 17.04.2025 | 36,75 | 36,76 | 36,27 | 36,36 | 0,09% | - |
| 16.04.2025 | 35,90 | 36,35 | 32,31 | 36,33 | -0,66% | - |
| 15.04.2025 | 36,69 | 36,75 | 36,37 | 36,57 | -0,15% | - |
| 14.04.2025 | 36,70 | 36,92 | 36,30 | 36,63 | 2,31% | - |
| 11.04.2025 | 36,02 | 36,19 | 35,58 | 35,80 | 0,32% | - |
| 10.04.2025 | 36,94 | 37,08 | 32,21 | 35,69 | 3,49% | - |
| 09.04.2025 | 34,35 | 35,39 | 34,30 | 34,48 | -3,00% | - |
| 08.04.2025 | 36,07 | 36,31 | 35,25 | 35,55 | 1,10% | - |
| 07.04.2025 | 34,75 | 36,41 | 34,01 | 35,16 | -4,28% | - |
| 04.04.2025 | 37,79 | 38,34 | 33,14 | 36,73 | -3,62% | - |
| 03.04.2025 | 38,14 | 38,38 | 37,75 | 38,11 | -2,79% | - |
| 02.04.2025 | 39,38 | 39,47 | 39,14 | 39,20 | -0,46% | - |
| 01.04.2025 | 39,39 | 39,49 | 35,33 | 39,38 | 1,04% | - |
| 31.03.2025 | 38,85 | 39,02 | 38,68 | 38,98 | -0,62% | - |
| 28.03.2025 | 39,73 | 39,79 | 39,15 | 39,22 | -2,06% | - |
| 27.03.2025 | 39,74 | 40,11 | 39,68 | 40,04 | 0,59% | - |
| 26.03.2025 | 39,89 | 40,13 | 39,67 | 39,81 | 0,08% | - |
| 25.03.2025 | 39,83 | 40,03 | 39,63 | 39,77 | -0,52% | - |
| 24.03.2025 | 40,01 | 40,22 | 39,81 | 39,98 | 0,04% | - |
| 21.03.2025 | 39,94 | 40,00 | 39,69 | 39,97 | 0,04% | - |
| 20.03.2025 | 40,82 | 40,91 | 39,94 | 39,95 | -2,00% | - |
| 19.03.2025 | 41,09 | 41,38 | 40,65 | 40,76 | 0,27% | - |
| 18.03.2025 | 41,05 | 41,13 | 40,51 | 40,66 | -0,30% | - |
| 17.03.2025 | 40,26 | 40,79 | 40,06 | 40,78 | 1,48% | - |
| 14.03.2025 | 39,80 | 40,30 | 39,76 | 40,18 | 1,46% | - |
| 13.03.2025 | 39,53 | 39,67 | 35,61 | 39,60 | 0,00% | - |
| 12.03.2025 | 40,10 | 40,10 | 39,43 | 39,60 | 0,10% | - |
| 11.03.2025 | 39,14 | 39,92 | 38,92 | 39,56 | 0,23% | - |
| 10.03.2025 | 40,07 | 40,13 | 35,52 | 39,47 | -1,87% | - |
| 07.03.2025 | 40,50 | 40,56 | 40,21 | 40,23 | -0,85% | - |
| 06.03.2025 | 40,40 | 40,96 | 40,31 | 40,57 | 1,52% | - |
| 05.03.2025 | 39,84 | 40,08 | 39,68 | 39,97 | 2,26% | - |
| 04.03.2025 | 39,60 | 39,67 | 35,28 | 39,08 | -1,50% | - |
| 03.03.2025 | 40,31 | 40,41 | 39,56 | 39,68 | -0,68% | - |
| 28.02.2025 | 40,06 | 40,08 | 35,67 | 39,95 | -2,43% | - |
| 27.02.2025 | 41,01 | 41,16 | 36,85 | 40,94 | -0,58% | - |
| 26.02.2025 | 40,84 | 41,27 | 37,02 | 41,18 | 2,31% | - |
| 25.02.2025 | 40,16 | 40,42 | 40,03 | 40,25 | 0,30% | - |
| 24.02.2025 | 41,15 | 41,39 | 40,05 | 40,13 | -3,09% | - |
| 21.02.2025 | 40,85 | 41,60 | 40,66 | 41,41 | 1,64% | - |
| 20.02.2025 | 40,30 | 41,27 | 36,70 | 40,74 | 0,77% | - |
| 19.02.2025 | 40,40 | 40,64 | 40,26 | 40,43 | 0,15% | - |
| 18.02.2025 | 40,39 | 40,69 | 40,21 | 40,38 | -0,08% | - |
| 17.02.2025 | 40,38 | 40,45 | 40,21 | 40,41 | 1,10% | - |
| 14.02.2025 | 40,06 | 40,29 | 39,74 | 39,97 | 1,06% | - |
| 13.02.2025 | 39,54 | 39,72 | 39,30 | 39,55 | -0,39% | - |
| 12.02.2025 | 39,51 | 39,72 | 39,41 | 39,70 | 1,02% | - |
| 11.02.2025 | 39,23 | 39,38 | 38,90 | 39,30 | -0,18% | - |
| 10.02.2025 | 38,99 | 39,49 | 38,76 | 39,37 | 1,27% | - |
| 07.02.2025 | 38,88 | 39,11 | 38,76 | 38,88 | 0,77% | - |
| 06.02.2025 | 38,58 | 38,78 | 38,43 | 38,58 | 0,94% | - |
| 05.02.2025 | 38,61 | 38,77 | 38,04 | 38,22 | -1,58% | - |
| 04.02.2025 | 38,47 | 38,83 | 38,45 | 38,83 | 1,23% | - |
| 03.02.2025 | 38,03 | 38,46 | 37,90 | 38,36 | -0,62% | - |
| 31.01.2025 | 38,72 | 38,92 | 38,58 | 38,60 | 0,15% | - |
| 30.01.2025 | 38,29 | 38,58 | 37,96 | 38,54 | 0,73% | - |
| 29.01.2025 | 38,11 | 38,40 | 38,00 | 38,26 | 2,12% | - |
| 28.01.2025 | 37,71 | 37,79 | 37,46 | 37,47 | -0,41% | - |
| 27.01.2025 | 37,37 | 37,64 | 37,35 | 37,62 | -0,03% | - |
| 24.01.2025 | 37,79 | 37,82 | 37,53 | 37,64 | 0,36% | - |
| 23.01.2025 | 37,64 | 37,65 | 37,47 | 37,50 | -0,33% | - |