£38,107
0,65%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 38,12 | 38,25 | 34,21 | 38,10 | 0,63% | - |
| 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% | - |
| 04.10.2024 | 40,36 | 40,57 | 40,15 | 40,16 | 0,55% | - |
| 03.10.2024 | 40,15 | 40,38 | 39,44 | 39,94 | 0,41% | - |
| 02.10.2024 | 40,20 | 40,72 | 39,56 | 39,78 | 2,92% | - |
| 01.10.2024 | 38,32 | 38,65 | 38,13 | 38,65 | 0,96% | - |
| 30.09.2024 | 38,87 | 39,08 | 38,27 | 38,28 | -0,56% | - |
| 27.09.2024 | 38,22 | 38,64 | 38,16 | 38,50 | 1,23% | - |
| 26.09.2024 | 37,42 | 38,49 | 37,30 | 38,03 | 3,52% | - |
| 25.09.2024 | 36,35 | 36,75 | 36,25 | 36,74 | 0,01% | - |
| 24.09.2024 | 36,01 | 36,73 | 32,65 | 36,73 | 3,40% | - |
| 23.09.2024 | 35,34 | 35,62 | 35,33 | 35,52 | 0,84% | - |
| 20.09.2024 | 35,16 | 35,34 | 29,48 | 35,23 | 0,42% | - |
| 19.09.2024 | 34,98 | 35,19 | 34,92 | 35,08 | 1,59% | - |
| 18.09.2024 | 34,72 | 34,73 | 28,91 | 34,53 | -0,77% | - |
| 17.09.2024 | 34,71 | 34,83 | 34,69 | 34,80 | 1,03% | - |
| 16.09.2024 | 34,54 | 34,61 | 34,41 | 34,44 | -0,36% | - |
| 13.09.2024 | 34,57 | 34,65 | 34,50 | 34,57 | 0,36% | - |
| 12.09.2024 | 34,73 | 34,80 | 34,42 | 34,44 | 0,50% | - |
| 11.09.2024 | 34,13 | 34,32 | 34,08 | 34,27 | 0,48% | - |
| 10.09.2024 | 34,08 | 34,21 | 34,00 | 34,11 | 0,07% | - |
| 09.09.2024 | 33,91 | 34,12 | 27,95 | 34,08 | 0,47% | - |
| 06.09.2024 | 34,25 | 34,30 | 30,48 | 33,92 | -0,88% | - |
| 05.09.2024 | 34,16 | 34,42 | 34,15 | 34,23 | -0,11% | - |
| 04.09.2024 | 34,01 | 34,34 | 33,94 | 34,26 | -0,44% | - |
| 03.09.2024 | 34,47 | 34,59 | 26,41 | 34,41 | -0,40% | - |
| 02.09.2024 | 34,62 | 34,67 | 34,50 | 34,55 | -0,28% | - |
| 30.08.2024 | 34,83 | 34,90 | 34,65 | 34,65 | -0,06% | - |
| 29.08.2024 | 34,32 | 34,70 | 34,28 | 34,67 | 1,06% | - |
| 28.08.2024 | 34,52 | 34,59 | 34,27 | 34,31 | -0,77% | - |
| 27.08.2024 | 34,59 | 34,75 | 34,53 | 34,57 | -0,14% | - |
| 26.08.2024 | 34,74 | 34,92 | 34,53 | 34,62 | -0,29% | - |
| 23.08.2024 | 34,58 | 34,75 | 34,57 | 34,72 | 0,72% | - |
| 22.08.2024 | 34,67 | 34,77 | 34,46 | 34,47 | -0,57% | - |
| 21.08.2024 | 34,54 | 34,70 | 34,50 | 34,67 | 0,29% | - |
| 20.08.2024 | 34,90 | 34,95 | 34,53 | 34,57 | -1,42% | - |
| 19.08.2024 | 34,87 | 35,08 | 34,81 | 35,07 | 0,64% | - |
| 16.08.2024 | 34,72 | 34,87 | 34,53 | 34,84 | 0,84% | - |
| 15.08.2024 | 34,23 | 34,74 | 34,20 | 34,56 | 0,66% | - |
| 14.08.2024 | 34,47 | 34,62 | 31,01 | 34,33 | -0,74% | - |
| 13.08.2024 | 34,56 | 34,62 | 34,45 | 34,58 | 0,02% | - |
| 12.08.2024 | 34,49 | 34,66 | 34,47 | 34,58 | 0,77% | - |
| 09.08.2024 | 34,46 | 34,49 | 34,25 | 34,31 | -0,27% | - |
| 08.08.2024 | 33,96 | 34,43 | 33,89 | 34,41 | 1,11% | - |
| 07.08.2024 | 34,01 | 34,18 | 30,65 | 34,03 | 1,75% | - |
| 06.08.2024 | 33,49 | 33,65 | 33,20 | 33,44 | 0,39% | - |
| 05.08.2024 | 32,89 | 33,38 | 32,61 | 33,31 | -1,61% | - |
| 02.08.2024 | 34,12 | 34,28 | 33,74 | 33,86 | -1,69% | - |
| 01.08.2024 | 34,70 | 34,77 | 34,42 | 34,44 | -0,51% | - |
| 31.07.2024 | 34,56 | 34,69 | 34,53 | 34,62 | 1,57% | - |
| 30.07.2024 | 34,17 | 34,19 | 34,03 | 34,08 | -0,14% | - |
| 29.07.2024 | 34,36 | 34,38 | 34,08 | 34,13 | 0,04% | - |
| 26.07.2024 | 33,98 | 34,13 | 33,82 | 34,12 | 1,02% | - |
| 25.07.2024 | 33,75 | 33,83 | 27,70 | 33,77 | -0,47% | - |
| 24.07.2024 | 34,01 | 34,06 | 33,91 | 33,93 | -0,75% | - |
| 23.07.2024 | 34,27 | 34,33 | 34,08 | 34,19 | -0,54% | - |
| 22.07.2024 | 34,24 | 34,49 | 34,01 | 34,37 | 0,59% | - |
| 19.07.2024 | 34,23 | 34,26 | 34,11 | 34,17 | -0,54% | - |
| 18.07.2024 | 34,47 | 34,59 | 31,03 | 34,36 | -0,27% | - |
| 17.07.2024 | 34,51 | 34,65 | 34,37 | 34,45 | -0,58% | - |
| 16.07.2024 | 34,77 | 34,81 | 34,54 | 34,65 | -0,59% | - |
| 15.07.2024 | 35,05 | 35,11 | 34,78 | 34,85 | -1,36% | - |
| 12.07.2024 | 35,42 | 35,56 | 35,31 | 35,34 | 0,39% | - |
| 11.07.2024 | 35,13 | 35,29 | 35,10 | 35,20 | 1,13% | - |
| 10.07.2024 | 34,79 | 34,91 | 31,40 | 34,81 | 0,13% | - |
| 09.07.2024 | 34,73 | 34,83 | 31,26 | 34,76 | 0,73% | - |
| 08.07.2024 | 34,60 | 34,62 | 31,09 | 34,51 | -0,17% | - |
| 05.07.2024 | 34,94 | 34,98 | 34,47 | 34,57 | -1,03% | - |
| 04.07.2024 | 35,07 | 35,13 | 34,92 | 34,93 | -0,13% | - |
| 03.07.2024 | 34,81 | 35,03 | 34,81 | 34,97 | 0,94% | - |
| 02.07.2024 | 34,61 | 34,67 | 34,52 | 34,65 | -0,23% | - |
| 01.07.2024 | 34,59 | 34,73 | 34,56 | 34,73 | 0,26% | - |
| 28.06.2024 | 34,68 | 34,74 | 34,59 | 34,64 | 0,30% | - |
| 27.06.2024 | 34,65 | 34,70 | 34,52 | 34,53 | -0,49% | - |
| 26.06.2024 | 34,63 | 34,82 | 34,61 | 34,70 | 0,46% | - |
| 25.06.2024 | 34,77 | 34,82 | 34,53 | 34,54 | -1,04% | - |
| 24.06.2024 | 34,54 | 34,98 | 34,43 | 34,91 | 0,44% | - |
| 21.06.2024 | 34,83 | 34,88 | 34,72 | 34,75 | 0,04% | - |
| 20.06.2024 | 35,00 | 35,00 | 34,73 | 34,74 | -0,66% | - |
| 19.06.2024 | 34,93 | 35,06 | 34,83 | 34,97 | 0,94% | - |