24,973€
-0,11%
Echtzeitkurs Xtrackers FTSE Vietnam Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE Vietnam Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 25,10 | 25,10 | 24,78 | 25,00 | -0,01% | - |
| 05.06.2025 | 25,22 | 25,22 | 24,80 | 25,00 | -0,69% | 1.117,00 |
| 04.06.2025 | 25,12 | 25,46 | 25,12 | 25,17 | -0,72% | - |
| 03.06.2025 | 24,92 | 25,41 | 24,86 | 25,36 | 1,74% | 202,00 |
| 02.06.2025 | 24,89 | 24,99 | 24,63 | 24,92 | 0,70% | 230,00 |
| 30.05.2025 | 24,63 | 25,08 | 24,56 | 24,75 | 0,50% | 1.221,00 |
| 29.05.2025 | 24,93 | 25,18 | 24,44 | 24,63 | -1,26% | - |
| 28.05.2025 | 24,65 | 25,09 | 24,65 | 24,94 | 0,51% | 1,00 |
| 27.05.2025 | 24,38 | 24,94 | 24,38 | 24,82 | 0,96% | 4,00 |
| 26.05.2025 | 24,22 | 24,68 | 24,03 | 24,58 | 2,10% | 102,00 |
| 23.05.2025 | 24,32 | 24,32 | 23,76 | 24,08 | -0,81% | - |
| 22.05.2025 | 24,23 | 24,57 | 24,13 | 24,27 | 0,14% | - |
| 21.05.2025 | 24,05 | 24,32 | 24,05 | 24,24 | 0,19% | 30,00 |
| 20.05.2025 | 23,69 | 24,20 | 23,69 | 24,19 | 2,04% | 259,00 |
| 19.05.2025 | 23,66 | 23,79 | 23,42 | 23,71 | 0,01% | 1.092,00 |
| 16.05.2025 | 23,68 | 23,80 | 23,55 | 23,71 | -0,21% | 10,00 |
| 15.05.2025 | 23,89 | 23,89 | 23,61 | 23,76 | -0,44% | - |
| 14.05.2025 | 23,82 | 23,93 | 23,71 | 23,86 | 0,12% | - |
| 13.05.2025 | 23,84 | 23,92 | 23,72 | 23,84 | 0,15% | 16,00 |
| 12.05.2025 | 23,26 | 23,95 | 23,26 | 23,80 | 2,19% | 910,00 |
| 09.05.2025 | 23,38 | 23,53 | 23,20 | 23,29 | -0,20% | 1.000,00 |
| 08.05.2025 | 22,84 | 23,43 | 22,71 | 23,34 | 2,72% | 4,00 |
| 07.05.2025 | 22,78 | 22,86 | 22,59 | 22,72 | -0,33% | 800,00 |
| 06.05.2025 | 22,66 | 22,85 | 22,63 | 22,80 | 0,04% | - |
| 05.05.2025 | 22,23 | 22,86 | 22,23 | 22,79 | 1,09% | - |
| 02.05.2025 | 22,08 | 22,69 | 22,06 | 22,54 | 2,08% | - |
| 30.04.2025 | 22,04 | 22,20 | 21,79 | 22,08 | 0,25% | 496,00 |
| 29.04.2025 | 22,06 | 22,14 | 21,77 | 22,03 | 0,07% | - |
| 28.04.2025 | 22,07 | 22,36 | 22,01 | 22,01 | -0,76% | 108,00 |
| 25.04.2025 | 22,07 | 22,37 | 22,04 | 22,18 | 0,54% | 1.069,00 |
| 24.04.2025 | 21,68 | 22,13 | 21,55 | 22,06 | 1,75% | - |
| 23.04.2025 | 21,24 | 21,92 | 21,22 | 21,68 | 2,10% | - |
| 22.04.2025 | 22,01 | 22,01 | 20,76 | 21,23 | -3,51% | 2.004,00 |
| 17.04.2025 | 21,78 | 22,32 | 21,78 | 22,01 | 1,09% | - |
| 16.04.2025 | 22,26 | 22,33 | 21,64 | 21,77 | -2,27% | 15,00 |
| 15.04.2025 | 22,45 | 22,50 | 22,08 | 22,27 | -0,69% | - |
| 14.04.2025 | 21,74 | 22,70 | 21,74 | 22,43 | 3,15% | - |
| 11.04.2025 | 21,20 | 21,89 | 21,08 | 21,74 | 2,56% | 18,00 |
| 10.04.2025 | 19,75 | 21,87 | 19,70 | 21,20 | 6,26% | 2.260,00 |
| 09.04.2025 | 20,76 | 20,76 | 19,15 | 19,95 | -3,16% | 1.302,00 |
| 08.04.2025 | 21,93 | 21,96 | 20,45 | 20,60 | -5,87% | 600,00 |
| 07.04.2025 | 21,99 | 22,36 | 21,60 | 21,89 | -1,83% | 1.375,00 |
| 04.04.2025 | 21,59 | 22,87 | 21,03 | 22,30 | 3,06% | 2.461,00 |
| 03.04.2025 | 24,55 | 24,57 | 21,11 | 21,63 | -11,94% | 6.251,00 |
| 02.04.2025 | 24,54 | 24,74 | 24,41 | 24,57 | 0,00% | 7,00 |
| 01.04.2025 | 24,30 | 24,59 | 24,24 | 24,57 | 1,17% | 560,00 |
| 31.03.2025 | 24,30 | 24,33 | 24,16 | 24,28 | -0,09% | 2,00 |
| 28.03.2025 | 24,65 | 24,67 | 24,26 | 24,30 | -1,40% | - |
| 27.03.2025 | 24,56 | 24,78 | 24,49 | 24,65 | 0,40% | - |
| 26.03.2025 | 24,74 | 24,77 | 24,52 | 24,55 | -0,66% | - |
| 25.03.2025 | 24,70 | 24,85 | 24,59 | 24,71 | 0,10% | 110,00 |
| 24.03.2025 | 24,13 | 24,73 | 24,11 | 24,69 | 2,34% | 2,00 |
| 21.03.2025 | 24,04 | 24,17 | 23,98 | 24,12 | 0,35% | - |
| 20.03.2025 | 24,12 | 24,16 | 23,92 | 24,04 | -0,56% | - |
| 19.03.2025 | 23,86 | 24,22 | 23,84 | 24,17 | 0,88% | 130,00 |
| 18.03.2025 | 24,53 | 24,56 | 23,90 | 23,96 | -2,66% | - |
| 17.03.2025 | 24,46 | 24,62 | 24,23 | 24,62 | 0,35% | 605,00 |
| 14.03.2025 | 24,06 | 24,53 | 24,05 | 24,53 | 2,38% | - |
| 13.03.2025 | 23,77 | 24,27 | 23,72 | 23,96 | 0,45% | - |
| 12.03.2025 | 23,68 | 24,07 | 23,61 | 23,86 | 1,04% | - |
| 11.03.2025 | 23,75 | 23,90 | 23,54 | 23,61 | -0,36% | 16,00 |
| 10.03.2025 | 23,62 | 23,97 | 23,60 | 23,70 | 0,23% | 43,00 |
| 07.03.2025 | 23,67 | 23,91 | 23,49 | 23,64 | 0,66% | 706,00 |
| 06.03.2025 | 23,63 | 23,73 | 23,39 | 23,49 | 0,59% | - |
| 05.03.2025 | 24,07 | 24,30 | 23,33 | 23,35 | -1,88% | 75,00 |
| 04.03.2025 | 24,34 | 24,34 | 23,74 | 23,80 | -1,43% | - |
| 03.03.2025 | 24,14 | 24,47 | 24,08 | 24,14 | -0,17% | 107,00 |
| 28.02.2025 | 24,06 | 24,22 | 23,50 | 24,18 | -0,03% | - |
| 27.02.2025 | 23,85 | 24,23 | 23,84 | 24,19 | 1,01% | - |
| 26.02.2025 | 23,90 | 24,04 | 23,77 | 23,95 | 0,73% | 1.000,00 |
| 25.02.2025 | 23,73 | 23,93 | 23,71 | 23,77 | -0,15% | 300,00 |
| 24.02.2025 | 23,36 | 23,87 | 23,31 | 23,81 | 1,64% | - |
| 21.02.2025 | 23,59 | 23,59 | 23,25 | 23,42 | 0,10% | - |
| 20.02.2025 | 23,31 | 23,59 | 23,30 | 23,40 | 0,13% | 218,00 |
| 19.02.2025 | 23,08 | 23,44 | 23,08 | 23,37 | 0,96% | 200,00 |
| 18.02.2025 | 23,04 | 23,33 | 23,04 | 23,15 | 0,40% | 2.485,00 |
| 17.02.2025 | 23,14 | 23,46 | 23,00 | 23,06 | -0,09% | 1.500,00 |
| 14.02.2025 | 23,12 | 23,40 | 23,01 | 23,08 | -0,24% | 1.000,00 |
| 13.02.2025 | 23,05 | 23,22 | 23,02 | 23,13 | 0,08% | 160,00 |
| 12.02.2025 | 23,27 | 23,36 | 23,01 | 23,11 | -0,17% | - |
| 11.02.2025 | 23,35 | 23,45 | 23,08 | 23,15 | -0,34% | 1.166,00 |
| 10.02.2025 | 23,70 | 23,74 | 23,16 | 23,23 | -1,05% | 48,00 |
| 07.02.2025 | 23,70 | 23,70 | 23,40 | 23,48 | -0,51% | - |
| 06.02.2025 | 23,64 | 23,91 | 23,55 | 23,60 | -0,24% | - |
| 05.02.2025 | 23,68 | 23,74 | 23,58 | 23,66 | -0,19% | 42,00 |
| 04.02.2025 | 23,67 | 23,79 | 23,47 | 23,70 | 0,52% | 50,00 |
| 03.02.2025 | 23,68 | 23,80 | 23,44 | 23,58 | -0,52% | 13,00 |
| 31.01.2025 | 23,68 | 23,76 | 23,51 | 23,70 | 0,11% | - |
| 30.01.2025 | 23,63 | 23,78 | 23,38 | 23,68 | 0,38% | 420,00 |
| 29.01.2025 | 23,53 | 23,94 | 23,50 | 23,59 | 0,27% | 2,00 |
| 28.01.2025 | 23,49 | 23,83 | 23,40 | 23,53 | 1,05% | 255,00 |
| 27.01.2025 | 23,51 | 23,70 | 23,19 | 23,28 | -0,93% | 6,00 |
| 24.01.2025 | 23,43 | 23,66 | 23,41 | 23,50 | -0,23% | 6,00 |
| 23.01.2025 | 23,25 | 23,60 | 23,23 | 23,55 | 0,73% | 1.000,00 |
| 22.01.2025 | 23,46 | 23,51 | 23,19 | 23,38 | -0,04% | 32,00 |
| 21.01.2025 | 23,54 | 23,55 | 23,32 | 23,39 | 0,12% | - |
| 20.01.2025 | 23,56 | 23,72 | 23,33 | 23,37 | -1,37% | 93,00 |
| 17.01.2025 | 23,41 | 23,73 | 23,39 | 23,69 | 1,11% | - |
| 16.01.2025 | 23,25 | 23,68 | 23,24 | 23,43 | 0,45% | 2,00 |
| 15.01.2025 | 23,21 | 23,34 | 23,13 | 23,33 | 0,93% | - |