£39,879
-2,60%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.01.2025 | 37,65 | 37,75 | 37,42 | 37,63 | -0,02% | - |
| 21.01.2025 | 38,08 | 38,12 | 37,56 | 37,64 | -1,33% | - |
| 20.01.2025 | 37,93 | 38,28 | 37,91 | 38,14 | 0,78% | - |
| 17.01.2025 | 37,57 | 37,90 | 37,38 | 37,85 | 1,41% | - |
| 16.01.2025 | 37,70 | 37,70 | 37,24 | 37,32 | -0,03% | - |
| 15.01.2025 | 36,99 | 37,34 | 36,85 | 37,33 | 0,82% | - |
| 14.01.2025 | 36,92 | 37,30 | 36,32 | 37,03 | 1,07% | - |
| 13.01.2025 | 36,62 | 36,85 | 36,55 | 36,64 | -0,32% | - |
| 10.01.2025 | 37,10 | 37,11 | 33,05 | 36,75 | -0,94% | - |
| 09.01.2025 | 37,11 | 37,47 | 37,02 | 37,10 | 0,27% | - |
| 08.01.2025 | 36,75 | 37,04 | 36,57 | 37,00 | 0,16% | - |
| 07.01.2025 | 36,82 | 37,02 | 36,66 | 36,94 | -0,46% | - |
| 06.01.2025 | 37,42 | 37,63 | 37,08 | 37,11 | -0,70% | - |
| 03.01.2025 | 37,48 | 37,49 | 37,29 | 37,37 | -0,16% | - |
| 02.01.2025 | 36,89 | 37,50 | 36,52 | 37,44 | 0,70% | - |
| 30.12.2024 | 37,27 | 37,37 | 36,87 | 37,17 | -0,27% | - |
| 27.12.2024 | 37,58 | 37,59 | 37,20 | 37,28 | -0,63% | - |
| 23.12.2024 | 37,32 | 37,55 | 37,29 | 37,51 | 0,58% | - |
| 20.12.2024 | 37,32 | 37,36 | 37,05 | 37,29 | -0,18% | - |
| 19.12.2024 | 36,97 | 37,41 | 36,62 | 37,36 | 0,08% | - |
| 18.12.2024 | 37,39 | 37,48 | 37,08 | 37,33 | 0,01% | - |
| 17.12.2024 | 37,06 | 37,36 | 36,99 | 37,33 | -0,21% | - |
| 16.12.2024 | 37,67 | 37,73 | 37,39 | 37,41 | -1,02% | - |
| 13.12.2024 | 37,81 | 37,98 | 37,65 | 37,79 | -0,12% | - |
| 12.12.2024 | 38,01 | 38,04 | 34,08 | 37,84 | 0,28% | - |
| 11.12.2024 | 37,55 | 37,83 | 37,55 | 37,73 | -0,34% | - |
| 10.12.2024 | 38,05 | 38,35 | 37,72 | 37,86 | -2,09% | - |
| 09.12.2024 | 37,70 | 38,80 | 37,54 | 38,67 | 3,10% | - |
| 06.12.2024 | 37,33 | 37,60 | 30,73 | 37,50 | 0,40% | - |
| 05.12.2024 | 37,29 | 37,39 | 37,23 | 37,36 | 0,07% | - |
| 04.12.2024 | 37,52 | 37,69 | 37,31 | 37,33 | -0,84% | - |
| 03.12.2024 | 38,01 | 38,13 | 37,40 | 37,65 | 0,69% | - |
| 02.12.2024 | 37,49 | 37,66 | 37,16 | 37,39 | 0,40% | - |
| 29.11.2024 | 36,89 | 37,25 | 36,89 | 37,24 | 0,68% | - |
| 28.11.2024 | 37,25 | 37,49 | 36,96 | 36,99 | -0,66% | - |
| 27.11.2024 | 37,37 | 37,58 | 37,21 | 37,24 | 0,11% | - |
| 26.11.2024 | 37,04 | 37,29 | 36,91 | 37,20 | -0,03% | - |
| 25.11.2024 | 37,19 | 37,27 | 37,11 | 37,21 | 0,12% | - |
| 22.11.2024 | 37,27 | 37,31 | 36,98 | 37,16 | 0,03% | - |
| 21.11.2024 | 37,14 | 37,16 | 36,95 | 37,15 | 0,08% | - |
| 20.11.2024 | 37,06 | 37,31 | 36,68 | 37,12 | 0,12% | - |
| 19.11.2024 | 37,33 | 37,33 | 36,98 | 37,08 | -0,10% | - |
| 18.11.2024 | 36,94 | 37,15 | 33,35 | 37,12 | 0,86% | - |
| 15.11.2024 | 36,74 | 37,02 | 36,68 | 36,80 | -0,12% | - |
| 14.11.2024 | 36,85 | 37,03 | 36,77 | 36,84 | -0,15% | - |
| 13.11.2024 | 36,87 | 37,25 | 32,46 | 36,90 | -0,05% | - |
| 12.11.2024 | 37,17 | 37,32 | 36,81 | 36,91 | -1,28% | - |
| 11.11.2024 | 37,51 | 37,65 | 37,38 | 37,39 | 0,11% | - |
| 08.11.2024 | 38,37 | 38,53 | 37,28 | 37,35 | -2,36% | - |
| 07.11.2024 | 37,77 | 38,32 | 37,75 | 38,25 | 1,64% | - |
| 06.11.2024 | 38,28 | 38,68 | 37,52 | 37,64 | -1,22% | - |
| 05.11.2024 | 38,12 | 38,25 | 34,21 | 38,10 | 0,64% | - |
| 04.11.2024 | 37,73 | 37,91 | 37,60 | 37,86 | 0,48% | - |
| 01.11.2024 | 37,59 | 37,80 | 37,55 | 37,68 | 0,33% | - |
| 31.10.2024 | 37,43 | 37,56 | 37,21 | 37,56 | 0,09% | - |
| 30.10.2024 | 37,78 | 38,10 | 37,45 | 37,53 | -1,34% | - |
| 29.10.2024 | 38,24 | 38,49 | 37,98 | 38,04 | -0,55% | - |
| 28.10.2024 | 38,08 | 38,27 | 37,93 | 38,25 | 0,53% | - |
| 25.10.2024 | 37,92 | 38,15 | 37,92 | 38,04 | 0,73% | - |
| 24.10.2024 | 37,98 | 37,99 | 37,69 | 37,77 | -0,67% | - |
| 23.10.2024 | 38,28 | 38,36 | 38,01 | 38,02 | -0,48% | - |
| 22.10.2024 | 37,99 | 38,37 | 37,93 | 38,20 | 0,62% | - |
| 21.10.2024 | 38,17 | 38,21 | 37,89 | 37,97 | -1,35% | - |
| 18.10.2024 | 38,38 | 38,67 | 38,31 | 38,49 | 1,95% | - |
| 17.10.2024 | 38,21 | 38,22 | 37,64 | 37,75 | -1,82% | - |
| 16.10.2024 | 38,30 | 38,48 | 38,10 | 38,45 | 1,48% | - |
| 15.10.2024 | 38,31 | 38,44 | 26,84 | 37,89 | -3,04% | - |
| 14.10.2024 | 38,97 | 39,35 | 38,82 | 39,08 | -0,05% | - |
| 11.10.2024 | 38,87 | 39,12 | 38,38 | 39,10 | 0,38% | - |
| 10.10.2024 | 38,95 | 39,04 | 38,62 | 38,95 | 0,26% | - |
| 09.10.2024 | 38,75 | 38,93 | 38,32 | 38,85 | -0,68% | - |
| 08.10.2024 | 39,39 | 39,39 | 38,41 | 39,12 | -3,63% | - |
| 07.10.2024 | 40,73 | 40,96 | 36,81 | 40,59 | 1,07% | - |