34,103€
-0,47%
Echtzeitkurs Xtrackers FTSE Vietnam Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE Vietnam Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 34,33 | 34,33 | 33,99 | 34,08 | -0,54% | 417,00 |
| 03.12.2025 | 34,25 | 34,36 | 34,03 | 34,27 | 0,22% | 75,00 |
| 02.12.2025 | 33,92 | 34,26 | 33,92 | 34,19 | 1,06% | 50,00 |
| 01.12.2025 | 33,71 | 34,04 | 33,39 | 33,83 | 0,54% | 39,00 |
| 28.11.2025 | 33,46 | 33,89 | 33,44 | 33,65 | 0,50% | 122,00 |
| 27.11.2025 | 33,60 | 33,60 | 33,19 | 33,48 | -0,29% | 50,00 |
| 26.11.2025 | 33,08 | 33,71 | 32,84 | 33,58 | 1,32% | - |
| 25.11.2025 | 33,21 | 33,27 | 32,92 | 33,14 | -0,23% | 80,00 |
| 24.11.2025 | 32,84 | 33,30 | 32,83 | 33,22 | 1,37% | 8,00 |
| 21.11.2025 | 32,06 | 32,92 | 31,95 | 32,77 | 0,34% | 475,00 |
| 20.11.2025 | 32,49 | 32,90 | 32,48 | 32,66 | 0,45% | 441,00 |
| 19.11.2025 | 32,28 | 32,55 | 32,23 | 32,51 | 0,09% | 732,00 |
| 18.11.2025 | 32,33 | 32,81 | 32,30 | 32,48 | -0,10% | 472,00 |
| 17.11.2025 | 31,77 | 32,60 | 31,77 | 32,52 | 2,19% | 3.028,00 |
| 14.11.2025 | 31,60 | 32,01 | 31,58 | 31,82 | 0,55% | 100,00 |
| 13.11.2025 | 31,79 | 31,88 | 31,55 | 31,65 | -0,73% | - |
| 12.11.2025 | 30,83 | 32,20 | 30,80 | 31,88 | 3,26% | 1.516,00 |
| 11.11.2025 | 30,43 | 31,22 | 30,38 | 30,87 | 1,34% | 37,00 |
| 10.11.2025 | 30,65 | 30,81 | 30,43 | 30,46 | -0,60% | 473,00 |
| 07.11.2025 | 31,84 | 31,84 | 30,63 | 30,65 | -3,74% | 213,00 |
| 06.11.2025 | 32,34 | 32,34 | 31,69 | 31,84 | -1,48% | 400,00 |
| 05.11.2025 | 32,46 | 32,62 | 32,23 | 32,31 | -0,35% | 7,00 |
| 04.11.2025 | 31,45 | 32,71 | 31,42 | 32,43 | 2,96% | 596,00 |
| 03.11.2025 | 32,35 | 33,08 | 31,49 | 31,50 | -2,32% | 630,00 |
| 31.10.2025 | 33,08 | 33,08 | 32,20 | 32,24 | -2,49% | - |
| 30.10.2025 | 33,22 | 33,40 | 32,80 | 33,07 | -0,56% | 10,00 |
| 29.10.2025 | 33,53 | 35,69 | 33,08 | 33,25 | -0,87% | 675,00 |
| 28.10.2025 | 32,75 | 33,56 | 32,75 | 33,55 | 3,21% | 229,00 |
| 27.10.2025 | 33,41 | 33,48 | 32,39 | 32,50 | -2,61% | 1.242,00 |
| 24.10.2025 | 33,36 | 33,54 | 33,17 | 33,38 | -0,13% | 558,00 |
| 23.10.2025 | 33,07 | 33,80 | 33,07 | 33,42 | 1,32% | 105,00 |
| 22.10.2025 | 33,15 | 33,59 | 32,10 | 32,98 | -0,42% | 510,00 |
| 21.10.2025 | 33,21 | 33,57 | 32,93 | 33,12 | 0,64% | 768,00 |
| 20.10.2025 | 35,27 | 35,44 | 32,62 | 32,91 | -6,23% | 2.182,00 |
| 17.10.2025 | 35,86 | 36,80 | 34,73 | 35,10 | -2,33% | 1.208,00 |
| 16.10.2025 | 35,95 | 36,44 | 35,60 | 35,94 | 0,74% | 611,00 |
| 15.10.2025 | 36,07 | 36,08 | 35,32 | 35,67 | -1,19% | 255,00 |
| 14.10.2025 | 36,15 | 36,21 | 35,43 | 36,10 | -0,01% | 860,00 |
| 13.10.2025 | 34,72 | 36,24 | 34,72 | 36,11 | 3,88% | 2.326,00 |
| 10.10.2025 | 34,56 | 35,38 | 34,37 | 34,76 | 0,53% | 80,00 |
| 09.10.2025 | 33,65 | 34,78 | 33,60 | 34,58 | 2,76% | 10,00 |
| 08.10.2025 | 33,27 | 33,76 | 33,17 | 33,65 | 0,64% | 920,00 |
| 07.10.2025 | 33,26 | 33,50 | 33,23 | 33,43 | 0,32% | 10,00 |
| 06.10.2025 | 31,80 | 33,47 | 31,75 | 33,33 | 4,56% | 534,00 |
| 03.10.2025 | 32,27 | 32,31 | 31,80 | 31,87 | -0,51% | 123,00 |
| 02.10.2025 | 32,56 | 33,06 | 31,99 | 32,04 | -1,54% | 46,00 |
| 01.10.2025 | 32,36 | 32,58 | 32,30 | 32,54 | 0,69% | 10,00 |
| 30.09.2025 | 32,33 | 32,54 | 32,17 | 32,31 | 0,07% | 440,00 |
| 29.09.2025 | 32,18 | 32,55 | 32,12 | 32,29 | 0,45% | 312,00 |
| 26.09.2025 | 32,29 | 32,69 | 31,96 | 32,15 | -0,43% | - |
| 25.09.2025 | 31,87 | 32,55 | 31,87 | 32,29 | 1,01% | - |
| 24.09.2025 | 31,65 | 32,21 | 31,48 | 31,96 | 1,14% | - |
| 23.09.2025 | 31,75 | 31,78 | 31,44 | 31,60 | -0,43% | 239,00 |
| 22.09.2025 | 31,45 | 31,77 | 31,31 | 31,74 | -1,69% | 2.195,00 |
| 19.09.2025 | 32,51 | 32,51 | 32,14 | 32,28 | -0,37% | 108,00 |
| 18.09.2025 | 32,24 | 32,43 | 32,22 | 32,40 | 0,80% | 296,00 |
| 17.09.2025 | 32,43 | 32,58 | 32,08 | 32,15 | -0,73% | 300,00 |
| 16.09.2025 | 33,01 | 33,34 | 32,33 | 32,38 | -1,95% | 952,00 |
| 15.09.2025 | 32,70 | 33,10 | 32,67 | 33,03 | 1,20% | 40,00 |
| 12.09.2025 | 32,38 | 32,77 | 32,36 | 32,63 | 0,92% | 323,00 |
| 11.09.2025 | 32,19 | 32,56 | 32,09 | 32,34 | 0,73% | 933,00 |
| 10.09.2025 | 31,76 | 32,15 | 31,76 | 32,10 | 0,98% | - |
| 09.09.2025 | 31,38 | 31,87 | 31,16 | 31,79 | 1,80% | - |
| 08.09.2025 | 31,97 | 32,26 | 31,14 | 31,23 | -2,32% | 230,00 |
| 05.09.2025 | 33,12 | 33,21 | 31,79 | 31,97 | -3,39% | 130,00 |
| 04.09.2025 | 32,81 | 33,20 | 32,77 | 33,09 | 0,99% | 51,00 |
| 03.09.2025 | 32,81 | 32,90 | 32,65 | 32,76 | 0,09% | - |
| 02.09.2025 | 32,65 | 32,92 | 32,61 | 32,73 | -0,23% | - |
| 01.09.2025 | 32,80 | 32,85 | 32,64 | 32,81 | 0,27% | 394,00 |
| 29.08.2025 | 32,81 | 32,93 | 32,66 | 32,72 | -0,16% | 116,00 |
| 28.08.2025 | 32,57 | 32,93 | 32,52 | 32,77 | 0,43% | 232,00 |
| 27.08.2025 | 32,07 | 32,70 | 32,07 | 32,63 | 1,26% | 287,00 |
| 26.08.2025 | 31,12 | 32,44 | 31,10 | 32,23 | 3,67% | 439,00 |
| 25.08.2025 | 31,62 | 31,66 | 30,63 | 31,09 | -1,49% | 2.485,00 |
| 22.08.2025 | 31,85 | 31,91 | 31,21 | 31,56 | -1,51% | 197,00 |
| 21.08.2025 | 31,62 | 32,16 | 31,61 | 32,04 | 1,20% | 315,00 |
| 20.08.2025 | 31,93 | 32,02 | 31,04 | 31,66 | -0,82% | 276,00 |
| 19.08.2025 | 31,70 | 31,99 | 31,65 | 31,92 | 0,80% | 218,00 |
| 18.08.2025 | 31,33 | 31,70 | 31,26 | 31,67 | 1,12% | 528,00 |
| 15.08.2025 | 31,57 | 31,85 | 31,19 | 31,32 | -0,93% | 210,00 |
| 14.08.2025 | 30,78 | 31,64 | 30,78 | 31,62 | 2,65% | 726,00 |
| 13.08.2025 | 31,00 | 31,16 | 30,64 | 30,80 | -0,69% | 222,00 |
| 12.08.2025 | 31,22 | 31,26 | 31,00 | 31,01 | -0,53% | 682,00 |
| 11.08.2025 | 30,68 | 31,22 | 30,65 | 31,18 | 1,58% | 205,00 |
| 08.08.2025 | 30,50 | 30,75 | 30,48 | 30,69 | 0,53% | 732,00 |
| 07.08.2025 | 30,45 | 30,69 | 30,18 | 30,53 | 0,21% | 50,00 |
| 06.08.2025 | 29,86 | 30,75 | 29,86 | 30,47 | 1,69% | 393,00 |
| 05.08.2025 | 29,50 | 30,70 | 29,50 | 29,96 | 1,54% | 6.759,00 |
| 04.08.2025 | 28,36 | 29,76 | 28,36 | 29,50 | 4,03% | 1.602,00 |
| 01.08.2025 | 29,19 | 29,24 | 28,21 | 28,36 | -2,78% | 23,00 |
| 31.07.2025 | 29,20 | 29,33 | 28,96 | 29,17 | -0,10% | 17,00 |
| 30.07.2025 | 28,74 | 29,37 | 28,74 | 29,20 | 1,37% | - |
| 29.07.2025 | 30,02 | 30,12 | 28,74 | 28,81 | -4,06% | 952,00 |
| 28.07.2025 | 28,98 | 30,07 | 28,94 | 30,02 | 3,44% | 1.065,00 |
| 25.07.2025 | 28,64 | 29,18 | 28,58 | 29,03 | 1,49% | 276,00 |
| 24.07.2025 | 28,59 | 28,80 | 28,35 | 28,60 | 0,06% | 170,00 |
| 23.07.2025 | 28,58 | 28,73 | 28,53 | 28,58 | 0,09% | 202,00 |
| 22.07.2025 | 27,89 | 28,77 | 27,74 | 28,56 | 2,35% | 5.937,00 |
| 21.07.2025 | 28,57 | 28,62 | 27,83 | 27,90 | -2,34% | 30,00 |
| 18.07.2025 | 28,69 | 28,78 | 28,52 | 28,57 | -0,70% | 155,00 |