11,456€
-0,62%
Echtzeitkurs Xtrackers MSCI Indonesia Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Indonesia Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 11,44 | 11,56 | 11,40 | 11,53 | 1,47% | - |
| 25.06.2025 | 11,54 | 11,54 | 11,30 | 11,36 | -1,47% | - |
| 24.06.2025 | 11,37 | 11,60 | 11,36 | 11,53 | 2,33% | - |
| 23.06.2025 | 11,52 | 11,52 | 11,23 | 11,27 | -1,96% | - |
| 20.06.2025 | 11,66 | 11,66 | 11,45 | 11,49 | -0,48% | - |
| 19.06.2025 | 11,95 | 11,95 | 11,54 | 11,55 | -2,92% | - |
| 18.06.2025 | 12,04 | 12,20 | 11,77 | 11,89 | -1,03% | - |
| 17.06.2025 | 11,99 | 12,15 | 11,93 | 12,02 | 0,66% | - |
| 16.06.2025 | 12,04 | 12,11 | 11,86 | 11,94 | -0,65% | 100,00 |
| 13.06.2025 | 12,27 | 12,27 | 11,94 | 12,02 | -1,18% | - |
| 12.06.2025 | 12,31 | 12,32 | 12,07 | 12,16 | -1,51% | - |
| 11.06.2025 | 12,37 | 12,50 | 12,26 | 12,35 | -0,59% | 4,00 |
| 10.06.2025 | 12,11 | 12,46 | 12,09 | 12,42 | 2,53% | - |
| 09.06.2025 | 12,13 | 12,25 | 12,11 | 12,11 | 0,23% | - |
| 06.06.2025 | 12,14 | 12,22 | 12,01 | 12,09 | -0,24% | - |
| 05.06.2025 | 12,13 | 12,23 | 11,97 | 12,12 | 0,87% | - |
| 04.06.2025 | 12,18 | 12,23 | 11,99 | 12,01 | -1,42% | - |
| 03.06.2025 | 12,00 | 12,31 | 11,95 | 12,18 | 0,82% | 80,00 |
| 02.06.2025 | 12,57 | 12,57 | 12,01 | 12,09 | -3,40% | - |
| 30.05.2025 | 12,68 | 12,68 | 12,36 | 12,51 | -0,23% | 50,00 |
| 29.05.2025 | 12,63 | 12,75 | 12,51 | 12,54 | 0,01% | - |
| 28.05.2025 | 12,62 | 12,65 | 12,45 | 12,54 | -0,52% | - |
| 27.05.2025 | 12,54 | 12,74 | 12,53 | 12,60 | -0,25% | - |
| 26.05.2025 | 12,73 | 12,85 | 12,52 | 12,64 | -0,45% | 1.800,00 |
| 23.05.2025 | 12,61 | 12,77 | 12,57 | 12,69 | 0,40% | - |
| 22.05.2025 | 12,48 | 12,67 | 12,47 | 12,64 | 0,71% | - |
| 21.05.2025 | 12,56 | 12,61 | 12,35 | 12,55 | 1,20% | - |
| 20.05.2025 | 12,57 | 12,63 | 12,37 | 12,40 | -0,83% | - |
| 19.05.2025 | 12,38 | 12,60 | 12,34 | 12,51 | 0,22% | - |
| 16.05.2025 | 12,29 | 12,55 | 12,29 | 12,48 | 1,17% | 60,00 |
| 15.05.2025 | 12,03 | 12,36 | 12,03 | 12,34 | 2,36% | - |
| 14.05.2025 | 11,74 | 12,11 | 11,74 | 12,05 | 2,21% | - |
| 13.05.2025 | 11,68 | 11,84 | 11,64 | 11,79 | 0,31% | - |
| 12.05.2025 | 11,69 | 11,97 | 11,65 | 11,75 | 1,14% | - |
| 09.05.2025 | 11,74 | 11,75 | 11,58 | 11,62 | -0,33% | - |
| 08.05.2025 | 11,74 | 11,79 | 11,56 | 11,66 | -0,67% | 550,00 |
| 07.05.2025 | 11,79 | 11,80 | 11,67 | 11,74 | -0,47% | - |
| 06.05.2025 | 11,79 | 11,83 | 11,62 | 11,79 | 0,26% | - |
| 05.05.2025 | 11,63 | 11,82 | 11,53 | 11,76 | 0,52% | - |
| 02.05.2025 | 11,42 | 11,77 | 11,39 | 11,70 | 2,31% | - |
| 30.04.2025 | 11,25 | 11,48 | 11,19 | 11,44 | 1,73% | - |
| 29.04.2025 | 11,15 | 11,27 | 11,13 | 11,24 | 0,89% | - |
| 28.04.2025 | 10,99 | 11,23 | 10,99 | 11,14 | 0,86% | - |
| 25.04.2025 | 10,99 | 11,08 | 10,99 | 11,05 | 0,44% | - |
| 24.04.2025 | 11,03 | 11,05 | 10,82 | 11,00 | -0,25% | - |
| 23.04.2025 | 10,73 | 11,20 | 10,72 | 11,03 | 2,56% | - |
| 22.04.2025 | 10,75 | 10,77 | 10,55 | 10,75 | 0,18% | - |
| 17.04.2025 | 10,74 | 10,79 | 10,65 | 10,74 | 0,60% | - |
| 16.04.2025 | 10,86 | 10,86 | 10,61 | 10,67 | -1,59% | - |
| 15.04.2025 | 10,80 | 10,90 | 10,74 | 10,84 | 0,58% | - |
| 14.04.2025 | 10,60 | 10,95 | 10,60 | 10,78 | 1,09% | - |
| 11.04.2025 | 10,52 | 10,80 | 10,43 | 10,66 | 1,38% | - |
| 10.04.2025 | 10,28 | 11,15 | 10,26 | 10,52 | -1,47% | - |
| 09.04.2025 | 10,40 | 10,96 | 9,99 | 10,68 | 4,79% | 117,00 |
| 08.04.2025 | 10,32 | 10,64 | 10,03 | 10,19 | -1,36% | - |
| 07.04.2025 | 10,50 | 10,91 | 10,05 | 10,33 | -1,43% | 900,00 |
| 04.04.2025 | 10,97 | 11,07 | 10,35 | 10,48 | -4,53% | 114,00 |
| 03.04.2025 | 11,42 | 11,42 | 10,91 | 10,98 | -4,02% | - |
| 02.04.2025 | 11,51 | 11,55 | 11,39 | 11,44 | -0,63% | - |
| 01.04.2025 | 11,40 | 11,61 | 11,34 | 11,51 | 0,74% | 1.000,00 |
| 31.03.2025 | 11,50 | 11,52 | 11,33 | 11,42 | -0,59% | - |
| 28.03.2025 | 11,61 | 11,62 | 11,47 | 11,49 | -0,94% | - |
| 27.03.2025 | 11,49 | 11,64 | 11,45 | 11,60 | 1,01% | - |
| 26.03.2025 | 10,99 | 11,53 | 10,94 | 11,49 | 3,99% | 250,00 |
| 25.03.2025 | 10,74 | 11,04 | 10,69 | 11,04 | 2,88% | - |
| 24.03.2025 | 10,94 | 10,94 | 10,68 | 10,74 | -1,93% | - |
| 21.03.2025 | 11,07 | 11,07 | 10,79 | 10,95 | -1,13% | 300,00 |
| 20.03.2025 | 10,96 | 11,12 | 10,96 | 11,07 | -0,04% | - |
| 19.03.2025 | 10,84 | 11,08 | 10,83 | 11,08 | 2,02% | - |
| 18.03.2025 | 11,46 | 11,48 | 10,83 | 10,86 | -5,64% | 1.480,00 |
| 17.03.2025 | 11,58 | 11,58 | 11,33 | 11,51 | -0,99% | - |
| 14.03.2025 | 11,60 | 11,72 | 11,42 | 11,62 | -0,17% | 50,00 |
| 13.03.2025 | 11,63 | 11,69 | 11,53 | 11,64 | -0,26% | - |
| 12.03.2025 | 11,37 | 11,74 | 11,35 | 11,67 | 2,99% | 37,00 |
| 11.03.2025 | 11,68 | 11,68 | 11,33 | 11,33 | -2,15% | 100,00 |
| 10.03.2025 | 11,74 | 11,77 | 11,57 | 11,58 | -1,81% | - |
| 07.03.2025 | 11,92 | 11,92 | 11,76 | 11,79 | -0,82% | - |
| 06.03.2025 | 11,94 | 12,00 | 11,79 | 11,89 | -0,06% | - |
| 05.03.2025 | 11,72 | 12,04 | 11,72 | 11,90 | 2,08% | - |
| 04.03.2025 | 11,98 | 11,99 | 11,64 | 11,66 | -2,12% | - |
| 03.03.2025 | 11,43 | 12,03 | 11,43 | 11,91 | 4,72% | - |
| 28.02.2025 | 11,80 | 11,82 | 11,29 | 11,37 | -3,40% | - |
| 27.02.2025 | 12,03 | 12,15 | 11,72 | 11,77 | -2,69% | - |
| 26.02.2025 | 12,20 | 12,35 | 12,02 | 12,10 | -0,37% | - |
| 25.02.2025 | 12,51 | 12,51 | 12,13 | 12,14 | -2,93% | - |
| 24.02.2025 | 12,57 | 12,58 | 12,47 | 12,51 | -0,81% | - |
| 21.02.2025 | 12,67 | 12,83 | 12,54 | 12,61 | -0,82% | - |
| 20.02.2025 | 12,70 | 12,81 | 12,65 | 12,71 | 0,11% | - |
| 19.02.2025 | 13,01 | 14,24 | 12,67 | 12,70 | -2,67% | - |
| 18.02.2025 | 12,95 | 13,09 | 12,95 | 13,05 | 0,01% | - |
| 17.02.2025 | 12,59 | 13,07 | 12,59 | 13,05 | 3,38% | 340,00 |
| 14.02.2025 | 12,49 | 12,65 | 12,48 | 12,62 | -0,02% | - |
| 13.02.2025 | 12,60 | 12,73 | 12,38 | 12,62 | -0,43% | - |
| 12.02.2025 | 12,51 | 12,76 | 12,43 | 12,68 | 0,96% | - |
| 11.02.2025 | 12,70 | 12,73 | 12,47 | 12,56 | -1,67% | - |
| 10.02.2025 | 12,72 | 12,97 | 12,67 | 12,77 | -0,55% | - |
| 07.02.2025 | 12,72 | 12,92 | 12,70 | 12,84 | 0,60% | 75,00 |
| 06.02.2025 | 13,18 | 13,18 | 12,66 | 12,77 | -2,54% | 3,00 |
| 05.02.2025 | 13,33 | 13,38 | 13,04 | 13,10 | -2,11% | - |
| 04.02.2025 | 13,25 | 13,41 | 13,20 | 13,38 | -0,17% | - |