£45,030
-0,76%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 45,27 | 45,38 | 32,24 | 44,90 | -1,04% | - |
| 08.09.2026 | 45,29 | 45,41 | 45,09 | 45,37 | 0,21% | - |
| 07.09.2026 | 45,70 | 45,72 | 45,21 | 45,28 | 0,00% | - |
| 04.09.2026 | 44,95 | 45,37 | 44,92 | 45,28 | 1,64% | - |
| 03.09.2026 | 44,33 | 44,55 | 39,91 | 44,55 | 0,00% | - |
| 02.09.2026 | 44,24 | 44,56 | 44,01 | 44,54 | -0,02% | - |
| 01.09.2026 | 44,85 | 44,87 | 44,29 | 44,55 | -0,43% | - |
| 31.08.2026 | 44,87 | 44,98 | 44,67 | 44,75 | -0,46% | - |
| 28.08.2026 | 44,83 | 45,09 | 44,75 | 44,95 | 0,75% | - |
| 27.08.2026 | 44,80 | 44,95 | 40,21 | 44,62 | -0,03% | - |
| 26.08.2026 | 44,54 | 44,70 | 44,46 | 44,64 | 0,74% | - |
| 25.08.2026 | 44,03 | 44,35 | 43,91 | 44,31 | 1,28% | - |
| 24.08.2026 | 43,95 | 44,02 | 43,54 | 43,74 | -1,89% | - |
| 21.08.2026 | 44,54 | 44,84 | 44,45 | 44,59 | 0,93% | - |
| 20.08.2026 | 44,67 | 44,67 | 26,43 | 44,18 | -0,20% | - |
| 19.08.2026 | 44,02 | 44,44 | 44,02 | 44,26 | 0,83% | - |
| 18.08.2026 | 44,65 | 44,68 | 43,84 | 43,90 | -2,55% | - |
| 17.08.2026 | 44,78 | 45,11 | 44,71 | 45,05 | 1,29% | - |
| 14.08.2026 | 44,44 | 44,63 | 44,34 | 44,48 | -0,38% | - |
| 13.08.2026 | 44,37 | 44,72 | 40,02 | 44,65 | 0,85% | - |
| 12.08.2026 | 44,20 | 44,43 | 39,79 | 44,27 | 0,01% | - |
| 11.08.2026 | 44,14 | 44,40 | 38,65 | 44,27 | -0,26% | - |
| 10.08.2026 | 44,43 | 44,63 | 44,26 | 44,39 | -0,01% | - |
| 07.08.2026 | 44,15 | 44,71 | 44,12 | 44,39 | -0,18% | - |
| 06.08.2026 | 44,12 | 44,57 | 43,94 | 44,47 | -1,01% | - |
| 05.08.2026 | 45,17 | 45,25 | 44,85 | 44,93 | -0,18% | - |
| 04.08.2026 | 44,41 | 45,01 | 44,23 | 45,01 | 2,12% | - |
| 03.08.2026 | 44,32 | 44,33 | 43,68 | 44,07 | 0,25% | - |
| 31.07.2026 | 44,42 | 44,48 | 33,14 | 43,96 | 1,14% | - |
| 30.07.2026 | 42,72 | 43,53 | 38,93 | 43,47 | 1,46% | - |
| 29.07.2026 | 42,88 | 43,18 | 38,76 | 42,85 | -0,90% | - |
| 28.07.2026 | 42,97 | 43,29 | 35,19 | 43,24 | -0,42% | - |
| 27.07.2026 | 43,97 | 44,07 | 43,20 | 43,42 | -0,29% | - |
| 24.07.2026 | 43,31 | 43,81 | 43,16 | 43,54 | -0,04% | - |
| 23.07.2026 | 44,38 | 44,47 | 39,63 | 43,56 | -0,91% | - |
| 22.07.2026 | 43,69 | 43,97 | 43,52 | 43,96 | -0,77% | - |
| 21.07.2026 | 44,05 | 44,34 | 43,98 | 44,30 | 1,26% | - |
| 20.07.2026 | 43,31 | 43,82 | 43,22 | 43,75 | 1,99% | - |
| 17.07.2026 | 42,59 | 43,12 | 42,27 | 42,89 | -1,79% | - |
| 16.07.2026 | 43,86 | 43,88 | 43,41 | 43,67 | -0,94% | - |
| 15.07.2026 | 44,68 | 44,71 | 43,96 | 44,09 | 0,17% | - |
| 14.07.2026 | 43,58 | 44,03 | 43,39 | 44,02 | 1,04% | - |
| 13.07.2026 | 43,22 | 43,66 | 43,20 | 43,56 | -2,41% | - |
| 10.07.2026 | 44,42 | 44,64 | 29,27 | 44,64 | 0,02% | - |
| 09.07.2026 | 43,98 | 44,70 | 33,74 | 44,63 | 2,15% | - |
| 08.07.2026 | 43,92 | 44,21 | 43,28 | 43,69 | 0,88% | - |
| 07.07.2026 | 43,73 | 43,90 | 39,14 | 43,31 | -2,35% | - |
| 06.07.2026 | 44,28 | 44,40 | 39,83 | 44,35 | 0,06% | - |
| 03.07.2026 | 44,24 | 44,39 | 44,22 | 44,33 | 2,78% | - |
| 02.07.2026 | 43,04 | 43,96 | 35,57 | 43,13 | -3,03% | - |
| 01.07.2026 | 44,15 | 44,59 | 43,93 | 44,47 | -0,55% | - |
| 30.06.2026 | 44,43 | 44,98 | 44,16 | 44,72 | 1,53% | - |
| 29.06.2026 | 44,48 | 44,56 | 39,41 | 44,04 | -0,84% | - |
| 26.06.2026 | 43,98 | 44,45 | 43,64 | 44,42 | -1,19% | - |
| 25.06.2026 | 45,66 | 45,80 | 36,93 | 44,95 | -0,44% | - |
| 24.06.2026 | 45,22 | 45,46 | 35,10 | 45,15 | 0,01% | - |
| 23.06.2026 | 44,75 | 45,58 | 44,71 | 45,14 | -4,09% | - |
| 22.06.2026 | 47,11 | 47,30 | 42,37 | 47,07 | 1,20% | - |
| 19.06.2026 | 46,54 | 46,74 | 46,44 | 46,51 | -0,42% | - |
| 18.06.2026 | 46,19 | 46,80 | 46,03 | 46,71 | 1,74% | - |
| 17.06.2026 | 46,10 | 46,10 | 41,16 | 45,91 | 0,76% | - |
| 16.06.2026 | 45,76 | 46,05 | 45,49 | 45,56 | -0,87% | - |
| 15.06.2026 | 45,60 | 45,96 | 45,56 | 45,96 | 1,99% | - |
| 12.06.2026 | 44,59 | 45,08 | 44,42 | 45,06 | 2,64% | - |
| 11.06.2026 | 43,58 | 44,06 | 43,46 | 43,90 | 0,29% | - |
| 10.06.2026 | 43,88 | 44,26 | 36,17 | 43,78 | 0,21% | - |
| 09.06.2026 | 44,89 | 44,94 | 37,18 | 43,68 | -0,79% | - |
| 08.06.2026 | 43,34 | 44,25 | 43,34 | 44,03 | -0,36% | - |
| 05.06.2026 | 44,67 | 44,74 | 44,05 | 44,19 | -3,11% | - |
| 04.06.2026 | 45,82 | 45,84 | 45,13 | 45,61 | -1,72% | - |
| 03.06.2026 | 46,57 | 46,69 | 46,18 | 46,41 | -1,18% | - |
| 02.06.2026 | 46,51 | 46,97 | 46,48 | 46,96 | 2,42% | - |
| 01.06.2026 | 45,90 | 46,23 | 41,10 | 45,85 | 1,00% | - |
| 29.05.2026 | 45,61 | 45,64 | 45,32 | 45,40 | 0,38% | - |
| 28.05.2026 | 45,11 | 45,42 | 44,72 | 45,22 | -0,82% | - |
| 27.05.2026 | 45,32 | 45,67 | 45,32 | 45,60 | 0,33% | - |
| 26.05.2026 | 45,34 | 45,64 | 45,27 | 45,45 | 0,19% | - |
| 25.05.2026 | 45,36 | 45,46 | 45,14 | 45,36 | 0,74% | - |
| 22.05.2026 | 45,31 | 45,31 | 44,57 | 45,03 | 0,50% | - |
| 21.05.2026 | 44,87 | 44,97 | 44,64 | 44,80 | -0,47% | - |
| 20.05.2026 | 44,86 | 45,15 | 44,73 | 45,01 | 0,22% | - |
| 19.05.2026 | 45,18 | 45,25 | 44,72 | 44,91 | -0,30% | - |
| 18.05.2026 | 45,50 | 45,60 | 40,63 | 45,05 | -1,48% | - |
| 15.05.2026 | 45,89 | 46,13 | 41,01 | 45,73 | -1,52% | - |
| 14.05.2026 | 46,31 | 46,44 | 45,99 | 46,44 | -0,51% | - |
| 13.05.2026 | 45,91 | 46,67 | 45,56 | 46,67 | 2,84% | - |
| 12.05.2026 | 45,77 | 45,94 | 45,37 | 45,38 | -2,13% | - |
| 11.05.2026 | 46,24 | 46,43 | 41,67 | 46,37 | -0,08% | - |
| 08.05.2026 | 46,57 | 46,70 | 46,28 | 46,41 | -0,30% | - |
| 07.05.2026 | 46,86 | 46,94 | 46,47 | 46,55 | 0,12% | - |
| 06.05.2026 | 45,83 | 46,50 | 38,37 | 46,49 | 1,93% | - |
| 05.05.2026 | 45,38 | 45,71 | 45,32 | 45,61 | 0,38% | - |
| 04.05.2026 | 45,68 | 46,19 | 40,71 | 45,44 | 0,62% | - |
| 30.04.2026 | 44,91 | 45,19 | 39,39 | 45,16 | 0,45% | - |
| 29.04.2026 | 45,41 | 45,44 | 44,91 | 44,96 | 0,60% | - |
| 28.04.2026 | 44,62 | 44,84 | 44,52 | 44,69 | -0,24% | - |
| 27.04.2026 | 44,97 | 45,06 | 44,73 | 44,80 | -0,92% | - |
| 24.04.2026 | 45,18 | 45,38 | 44,96 | 45,21 | 0,19% | - |
| 23.04.2026 | 45,15 | 45,17 | 44,90 | 45,13 | -1,13% | - |
| 22.04.2026 | 45,46 | 45,66 | 45,33 | 45,64 | 0,21% | - |