£44,554
1,98%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 43,98 | 44,70 | 33,74 | 44,57 | 2,02% | - |
| 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% | - |
| 21.04.2026 | 45,96 | 46,10 | 40,97 | 45,55 | -0,79% | - |
| 20.04.2026 | 45,93 | 46,02 | 45,72 | 45,91 | -0,78% | - |
| 17.04.2026 | 45,36 | 46,38 | 37,72 | 46,27 | 1,65% | - |
| 16.04.2026 | 45,43 | 45,57 | 40,98 | 45,52 | 1,50% | - |
| 15.04.2026 | 44,74 | 44,94 | 44,48 | 44,84 | 0,29% | - |
| 14.04.2026 | 44,38 | 44,75 | 44,24 | 44,72 | 1,15% | - |
| 13.04.2026 | 44,07 | 44,22 | 43,92 | 44,21 | -0,66% | - |
| 10.04.2026 | 44,50 | 44,63 | 44,46 | 44,50 | 0,78% | - |
| 09.04.2026 | 44,40 | 44,41 | 43,95 | 44,16 | -0,69% | - |
| 08.04.2026 | 44,82 | 44,82 | 44,31 | 44,46 | 3,58% | - |
| 07.04.2026 | 43,28 | 43,43 | 35,44 | 42,93 | -0,62% | - |
| 02.04.2026 | 42,75 | 43,51 | 38,55 | 43,20 | -0,56% | - |
| 01.04.2026 | 43,69 | 43,69 | 43,21 | 43,44 | 1,50% | - |
| 31.03.2026 | 42,42 | 42,89 | 42,20 | 42,80 | 0,15% | - |
| 30.03.2026 | 42,52 | 42,83 | 35,64 | 42,73 | 0,50% | - |
| 27.03.2026 | 42,99 | 42,99 | 32,10 | 42,52 | -0,59% | - |
| 26.03.2026 | 43,11 | 43,13 | 35,29 | 42,77 | -2,22% | - |
| 25.03.2026 | 43,68 | 43,86 | 35,90 | 43,74 | 1,82% | - |
| 24.03.2026 | 43,07 | 43,16 | 35,13 | 42,96 | 0,36% | - |
| 23.03.2026 | 42,13 | 43,60 | 32,65 | 42,81 | -0,62% | - |
| 20.03.2026 | 43,52 | 43,56 | 38,75 | 43,08 | -0,84% | - |
| 19.03.2026 | 44,17 | 44,31 | 35,55 | 43,44 | -2,23% | - |
| 18.03.2026 | 45,46 | 45,46 | 44,39 | 44,43 | -1,34% | - |
| 17.03.2026 | 45,03 | 45,24 | 36,88 | 45,04 | 0,30% | - |
| 16.03.2026 | 44,75 | 45,11 | 44,67 | 44,90 | 1,36% | - |
| 13.03.2026 | 44,24 | 44,82 | 36,58 | 44,30 | 0,79% | - |
| 12.03.2026 | 44,33 | 44,49 | 29,23 | 43,95 | -0,89% | - |
| 11.03.2026 | 44,66 | 44,66 | 39,96 | 44,34 | -1,25% | - |
| 10.03.2026 | 44,53 | 45,04 | 44,27 | 44,91 | 2,53% | - |
| 09.03.2026 | 43,35 | 43,86 | 39,03 | 43,80 | 0,33% | - |
| 06.03.2026 | 44,47 | 44,53 | 39,07 | 43,65 | 0,21% | - |
| 05.03.2026 | 44,16 | 44,25 | 39,37 | 43,56 | -1,39% | - |
| 04.03.2026 | 43,27 | 44,28 | 33,41 | 44,18 | 0,45% | - |
| 03.03.2026 | 44,84 | 44,85 | 33,15 | 43,98 | -3,08% | - |
| 02.03.2026 | 45,53 | 45,53 | 45,00 | 45,37 | -1,69% | - |
| 27.02.2026 | 46,33 | 46,33 | 41,36 | 46,16 | 0,14% | - |
| 26.02.2026 | 46,19 | 46,36 | 41,26 | 46,09 | -1,28% | - |
| 25.02.2026 | 46,66 | 46,91 | 46,60 | 46,69 | 0,02% | - |
| 24.02.2026 | 46,58 | 46,72 | 41,86 | 46,68 | -0,23% | - |
| 23.02.2026 | 47,04 | 47,17 | 46,67 | 46,78 | 0,08% | - |
| 20.02.2026 | 46,46 | 46,83 | 46,25 | 46,75 | 0,28% | - |
| 19.02.2026 | 46,70 | 46,86 | 46,48 | 46,61 | -0,05% | - |
| 18.02.2026 | 46,17 | 46,69 | 46,17 | 46,64 | 0,66% | - |
| 17.02.2026 | 46,36 | 46,48 | 46,04 | 46,33 | 0,57% | - |