23,975€
1,18%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 23,63 | 24,02 | 23,58 | 23,97 | 1,17% | 1.900,00 |
| 19.12.2024 | 23,11 | 23,95 | 23,09 | 23,70 | -0,75% | 750,00 |
| 18.12.2024 | 23,73 | 23,99 | 23,73 | 23,88 | 0,61% | 650,00 |
| 17.12.2024 | 23,90 | 23,90 | 23,68 | 23,73 | -0,79% | 200,00 |
| 16.12.2024 | 23,83 | 23,96 | 23,68 | 23,92 | 0,43% | 223,00 |
| 13.12.2024 | 24,13 | 24,14 | 23,67 | 23,82 | -0,29% | 264,00 |
| 12.12.2024 | 24,21 | 24,21 | 23,88 | 23,89 | -1,39% | - |
| 11.12.2024 | 23,94 | 24,23 | 23,85 | 24,23 | 1,33% | 363,00 |
| 10.12.2024 | 23,81 | 24,15 | 23,52 | 23,91 | 0,36% | 309,00 |
| 09.12.2024 | 23,92 | 24,03 | 23,82 | 23,82 | -0,49% | - |
| 06.12.2024 | 23,87 | 24,01 | 23,83 | 23,94 | 0,25% | - |
| 05.12.2024 | 23,36 | 23,99 | 23,23 | 23,88 | 2,23% | 4.420,00 |
| 04.12.2024 | 23,57 | 23,65 | 23,23 | 23,36 | -0,70% | 150,00 |
| 03.12.2024 | 23,73 | 23,73 | 23,41 | 23,53 | -0,77% | 1.347,00 |
| 02.12.2024 | 23,56 | 23,78 | 23,44 | 23,71 | 0,55% | 850,00 |
| 29.11.2024 | 23,55 | 23,62 | 23,38 | 23,58 | 0,40% | - |
| 28.11.2024 | 23,52 | 23,54 | 23,35 | 23,48 | -0,04% | 114,00 |
| 27.11.2024 | 23,81 | 23,82 | 23,31 | 23,49 | -1,33% | 103,00 |
| 26.11.2024 | 23,60 | 23,83 | 23,50 | 23,81 | 1,01% | - |
| 25.11.2024 | 23,59 | 23,66 | 23,49 | 23,57 | 0,32% | 220,00 |
| 22.11.2024 | 23,56 | 23,66 | 23,37 | 23,50 | -0,30% | - |
| 21.11.2024 | 22,98 | 23,58 | 22,98 | 23,57 | 2,36% | 1.265,00 |
| 20.11.2024 | 22,93 | 23,25 | 22,83 | 23,03 | 0,53% | 5.000,00 |
| 19.11.2024 | 23,23 | 23,24 | 22,68 | 22,90 | -1,29% | - |
| 18.11.2024 | 23,04 | 23,20 | 22,92 | 23,20 | 0,97% | 307,00 |
| 15.11.2024 | 23,24 | 23,25 | 22,90 | 22,98 | -1,50% | 458,00 |
| 14.11.2024 | 23,68 | 23,73 | 23,27 | 23,33 | -1,56% | 835,00 |
| 13.11.2024 | 23,54 | 23,74 | 23,52 | 23,70 | 0,46% | - |
| 12.11.2024 | 23,59 | 23,90 | 23,56 | 23,59 | -0,13% | 704,00 |
| 11.11.2024 | 23,68 | 23,73 | 23,53 | 23,62 | 0,00% | 245,00 |
| 08.11.2024 | 23,81 | 23,82 | 23,35 | 23,62 | -0,76% | - |
| 07.11.2024 | 23,79 | 23,84 | 23,57 | 23,80 | 0,25% | 563,00 |
| 06.11.2024 | 23,57 | 23,79 | 23,07 | 23,74 | 1,98% | 1.052,00 |
| 05.11.2024 | 22,88 | 23,29 | 22,86 | 23,28 | 1,80% | 20,00 |
| 04.11.2024 | 23,32 | 23,33 | 22,85 | 22,87 | -1,69% | 191,00 |
| 01.11.2024 | 23,20 | 23,55 | 23,14 | 23,26 | 0,52% | - |
| 31.10.2024 | 23,13 | 23,49 | 23,09 | 23,14 | -0,32% | 232,00 |
| 30.10.2024 | 23,67 | 23,71 | 23,22 | 23,22 | -1,95% | - |
| 29.10.2024 | 23,53 | 23,75 | 23,32 | 23,68 | 0,56% | 54,00 |
| 28.10.2024 | 23,63 | 23,67 | 23,42 | 23,55 | 0,01% | 1.195,00 |
| 25.10.2024 | 23,79 | 23,81 | 23,49 | 23,55 | -1,08% | - |
| 24.10.2024 | 23,82 | 24,00 | 23,55 | 23,80 | 0,09% | 600,00 |
| 23.10.2024 | 23,94 | 24,01 | 23,76 | 23,78 | 0,93% | 42,00 |
| 22.10.2024 | 23,92 | 23,99 | 23,56 | 23,56 | -1,73% | 644,00 |
| 21.10.2024 | 24,14 | 24,14 | 23,88 | 23,98 | -0,64% | 724,00 |
| 18.10.2024 | 24,08 | 24,26 | 23,95 | 24,13 | 0,20% | 5,00 |
| 17.10.2024 | 24,05 | 24,28 | 23,98 | 24,08 | -0,09% | 5,00 |
| 16.10.2024 | 24,02 | 24,16 | 23,92 | 24,11 | 0,48% | 2.149,00 |
| 15.10.2024 | 24,60 | 24,60 | 23,95 | 23,99 | -2,38% | 850,00 |
| 14.10.2024 | 24,51 | 24,58 | 24,25 | 24,58 | -0,19% | 102,00 |
| 11.10.2024 | 24,27 | 24,62 | 24,16 | 24,62 | 1,49% | 1.225,00 |
| 10.10.2024 | 24,49 | 24,49 | 24,09 | 24,26 | -0,93% | - |
| 09.10.2024 | 24,26 | 24,51 | 24,02 | 24,49 | 0,78% | 10,00 |
| 08.10.2024 | 23,75 | 24,31 | 23,71 | 24,30 | 2,05% | - |
| 07.10.2024 | 24,06 | 24,25 | 23,75 | 23,81 | -1,08% | - |
| 04.10.2024 | 23,99 | 24,18 | 23,87 | 24,07 | 0,39% | - |
| 03.10.2024 | 24,22 | 24,30 | 23,87 | 23,98 | -2,15% | 500,00 |
| 02.10.2024 | 24,20 | 24,90 | 24,04 | 24,51 | 1,11% | 5.000,00 |
| 01.10.2024 | 24,16 | 24,54 | 24,05 | 24,24 | 0,28% | 30,00 |
| 30.09.2024 | 24,11 | 24,20 | 23,93 | 24,17 | 0,24% | - |
| 27.09.2024 | 24,13 | 24,19 | 24,00 | 24,11 | 0,20% | 700,00 |
| 26.09.2024 | 24,40 | 24,52 | 24,01 | 24,06 | 0,02% | 739,00 |
| 25.09.2024 | 23,90 | 24,08 | 23,90 | 24,06 | 0,68% | - |
| 24.09.2024 | 23,82 | 24,09 | 23,77 | 23,90 | 0,26% | 846,00 |
| 23.09.2024 | 23,63 | 23,88 | 23,63 | 23,83 | 0,87% | 80,00 |
| 20.09.2024 | 23,84 | 23,88 | 23,59 | 23,63 | -0,90% | - |
| 19.09.2024 | 23,63 | 23,92 | 23,63 | 23,84 | 0,80% | 257,00 |
| 18.09.2024 | 23,65 | 23,74 | 23,57 | 23,65 | 0,00% | - |
| 17.09.2024 | 23,15 | 23,71 | 23,15 | 23,65 | 2,36% | 3.771,00 |
| 16.09.2024 | 23,60 | 23,60 | 23,09 | 23,11 | -2,58% | 723,00 |
| 13.09.2024 | 23,71 | 23,72 | 23,53 | 23,72 | 0,00% | - |
| 12.09.2024 | 23,63 | 24,01 | 23,62 | 23,72 | 0,81% | 125,00 |
| 11.09.2024 | 23,80 | 23,90 | 23,49 | 23,53 | -1,12% | 5,00 |
| 10.09.2024 | 24,10 | 24,10 | 23,76 | 23,80 | -1,26% | 20,00 |
| 09.09.2024 | 23,94 | 24,16 | 23,94 | 24,10 | 0,44% | 110,00 |
| 06.09.2024 | 23,89 | 24,31 | 23,88 | 24,00 | 0,43% | 3,00 |
| 05.09.2024 | 23,89 | 24,09 | 23,85 | 23,89 | -0,08% | - |
| 04.09.2024 | 23,80 | 24,03 | 23,80 | 23,91 | 0,26% | 32,00 |
| 03.09.2024 | 24,05 | 24,13 | 23,80 | 23,85 | -0,64% | - |
| 02.09.2024 | 23,94 | 24,10 | 23,94 | 24,00 | 0,01% | - |
| 30.08.2024 | 24,17 | 24,17 | 23,95 | 24,00 | -0,11% | 2.000,00 |
| 29.08.2024 | 23,90 | 24,10 | 23,88 | 24,03 | 0,55% | 20,00 |
| 28.08.2024 | 24,15 | 24,15 | 23,80 | 23,90 | -1,06% | - |
| 27.08.2024 | 23,78 | 24,23 | 23,78 | 24,15 | 1,58% | 1.020,00 |
| 26.08.2024 | 23,86 | 23,91 | 23,70 | 23,78 | -0,29% | - |
| 23.08.2024 | 23,71 | 23,95 | 23,67 | 23,85 | 0,58% | 31,00 |
| 22.08.2024 | 23,90 | 23,90 | 23,71 | 23,71 | -0,80% | 321,00 |
| 21.08.2024 | 23,67 | 23,94 | 23,67 | 23,90 | 0,98% | 1.000,00 |
| 20.08.2024 | 23,67 | 23,88 | 23,61 | 23,67 | -0,01% | 1.038,00 |
| 19.08.2024 | 23,52 | 23,69 | 23,49 | 23,67 | 0,94% | - |
| 16.08.2024 | 23,04 | 23,53 | 23,04 | 23,45 | 1,76% | 1.509,00 |
| 15.08.2024 | 22,93 | 23,08 | 22,74 | 23,04 | 0,49% | - |
| 14.08.2024 | 23,08 | 23,08 | 22,84 | 22,93 | -0,62% | 556,00 |
| 13.08.2024 | 23,11 | 23,11 | 22,86 | 23,07 | -0,19% | 25,00 |
| 12.08.2024 | 23,17 | 23,20 | 22,89 | 23,12 | -0,23% | 24,00 |
| 09.08.2024 | 23,04 | 23,27 | 22,84 | 23,17 | 0,40% | - |
| 08.08.2024 | 22,91 | 23,13 | 22,47 | 23,08 | 0,75% | 66,00 |
| 07.08.2024 | 23,01 | 23,03 | 22,66 | 22,91 | 1,64% | - |
| 06.08.2024 | 21,94 | 22,65 | 21,94 | 22,54 | 2,74% | 235,00 |
| 05.08.2024 | 22,78 | 22,79 | 21,65 | 21,94 | -3,71% | 4.689,00 |