65,345€
1,20%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 64,94 | 65,36 | 64,94 | 65,34 | 1,18% | - |
| 26.06.2025 | 64,03 | 64,98 | 64,03 | 64,57 | 0,04% | - |
| 25.06.2025 | 64,24 | 64,81 | 64,24 | 64,55 | 0,71% | - |
| 24.06.2025 | 63,24 | 64,17 | 63,21 | 64,09 | 2,73% | - |
| 23.06.2025 | 62,62 | 62,63 | 61,88 | 62,39 | -0,24% | - |
| 20.06.2025 | 62,87 | 63,59 | 62,38 | 62,54 | -0,76% | - |
| 19.06.2025 | 63,30 | 64,06 | 62,63 | 63,02 | -1,78% | - |
| 18.06.2025 | 63,61 | 64,61 | 63,42 | 64,16 | 1,01% | 6,00 |
| 17.06.2025 | 63,53 | 63,73 | 63,34 | 63,52 | -0,72% | - |
| 16.06.2025 | 63,27 | 64,27 | 63,22 | 63,98 | 1,18% | - |
| 13.06.2025 | 63,53 | 63,72 | 62,84 | 63,24 | -1,22% | - |
| 12.06.2025 | 63,58 | 64,52 | 63,52 | 64,02 | 0,73% | - |
| 11.06.2025 | 64,05 | 64,58 | 63,41 | 63,55 | 0,22% | - |
| 10.06.2025 | 63,24 | 63,86 | 62,62 | 63,41 | 1,08% | - |
| 09.06.2025 | 62,06 | 62,85 | 62,05 | 62,73 | 0,88% | - |
| 06.06.2025 | 61,74 | 62,27 | 61,41 | 62,18 | 0,99% | - |
| 05.06.2025 | 61,44 | 62,20 | 61,35 | 61,57 | 0,09% | - |
| 04.06.2025 | 61,43 | 61,88 | 61,10 | 61,52 | 0,57% | - |
| 03.06.2025 | 60,86 | 61,25 | 59,92 | 61,17 | 1,31% | - |
| 02.06.2025 | 60,14 | 60,45 | 59,44 | 60,38 | 0,17% | - |
| 30.05.2025 | 60,78 | 61,50 | 59,60 | 60,27 | -0,77% | - |
| 29.05.2025 | 61,61 | 62,36 | 60,34 | 60,74 | -1,19% | 323,00 |
| 28.05.2025 | 60,70 | 61,67 | 60,64 | 61,47 | -0,27% | - |
| 27.05.2025 | 60,86 | 61,70 | 60,68 | 61,64 | 0,02% | - |
| 26.05.2025 | 61,93 | 62,20 | 61,07 | 61,62 | 0,46% | - |
| 23.05.2025 | 61,61 | 62,60 | 60,82 | 61,34 | -1,30% | - |
| 22.05.2025 | 61,34 | 62,36 | 61,05 | 62,15 | 0,41% | - |
| 21.05.2025 | 62,54 | 62,61 | 61,51 | 61,89 | 0,01% | - |
| 20.05.2025 | 61,85 | 62,70 | 60,64 | 61,89 | 0,00% | 5,00 |
| 19.05.2025 | 62,17 | 62,69 | 61,17 | 61,89 | -2,04% | - |
| 16.05.2025 | 62,43 | 63,26 | 62,43 | 63,18 | 0,41% | - |
| 15.05.2025 | 62,38 | 63,15 | 61,90 | 62,92 | 0,34% | 30,00 |
| 14.05.2025 | 62,58 | 62,71 | 61,91 | 62,71 | 1,10% | - |
| 13.05.2025 | 62,40 | 62,40 | 60,97 | 62,02 | 0,84% | - |
| 12.05.2025 | 60,24 | 62,20 | 60,03 | 61,51 | 2,93% | - |
| 09.05.2025 | 58,92 | 61,00 | 58,92 | 59,76 | 1,02% | 500,00 |
| 08.05.2025 | 59,27 | 59,73 | 58,17 | 59,15 | 1,11% | - |
| 07.05.2025 | 58,80 | 58,93 | 57,69 | 58,50 | -0,60% | 14,00 |
| 06.05.2025 | 59,73 | 60,39 | 58,33 | 58,86 | -3,09% | - |
| 05.05.2025 | 57,32 | 61,93 | 57,32 | 60,73 | 3,68% | 21,00 |
| 02.05.2025 | 54,03 | 58,87 | 54,03 | 58,58 | 7,44% | 1,00 |
| 30.04.2025 | 53,61 | 54,56 | 53,08 | 54,52 | 1,47% | - |
| 29.04.2025 | 52,66 | 53,92 | 52,66 | 53,73 | 1,77% | - |
| 28.04.2025 | 52,28 | 53,23 | 52,28 | 52,80 | -0,26% | - |
| 25.04.2025 | 52,28 | 52,97 | 52,28 | 52,93 | 0,56% | - |
| 24.04.2025 | 52,21 | 52,75 | 51,07 | 52,64 | 0,96% | - |
| 23.04.2025 | 50,02 | 52,48 | 49,97 | 52,14 | 3,56% | 2,00 |
| 22.04.2025 | 51,23 | 51,35 | 49,22 | 50,34 | -1,48% | - |
| 17.04.2025 | 51,62 | 52,29 | 50,99 | 51,10 | 0,06% | - |
| 16.04.2025 | 52,95 | 52,95 | 50,60 | 51,07 | -3,44% | - |
| 15.04.2025 | 52,33 | 53,20 | 52,23 | 52,89 | 1,03% | - |
| 14.04.2025 | 51,65 | 53,59 | 51,65 | 52,35 | -0,30% | - |
| 11.04.2025 | 50,19 | 52,79 | 49,63 | 52,51 | 4,60% | 133,00 |
| 10.04.2025 | 51,24 | 55,34 | 47,48 | 50,20 | -3,64% | 120,00 |
| 09.04.2025 | 50,80 | 52,16 | 46,05 | 52,10 | 7,51% | 35,00 |
| 08.04.2025 | 49,62 | 51,70 | 47,37 | 48,46 | -3,66% | 2,00 |
| 07.04.2025 | 52,40 | 52,40 | 47,01 | 50,30 | -2,89% | - |
| 04.04.2025 | 54,34 | 54,50 | 51,24 | 51,79 | -4,61% | - |
| 03.04.2025 | 57,56 | 57,85 | 53,91 | 54,30 | -6,62% | - |
| 02.04.2025 | 57,72 | 58,37 | 57,29 | 58,15 | 0,53% | 2,00 |
| 01.04.2025 | 56,59 | 57,97 | 56,59 | 57,84 | 1,28% | - |
| 31.03.2025 | 57,28 | 57,28 | 55,79 | 57,11 | -0,23% | 2,00 |
| 28.03.2025 | 59,19 | 59,19 | 57,14 | 57,24 | -3,23% | - |
| 27.03.2025 | 59,69 | 59,93 | 58,86 | 59,15 | -1,05% | 253,00 |
| 26.03.2025 | 60,44 | 60,51 | 59,57 | 59,78 | -1,39% | - |
| 25.03.2025 | 60,47 | 60,66 | 60,28 | 60,62 | 0,21% | - |
| 24.03.2025 | 59,88 | 60,62 | 59,82 | 60,49 | 0,79% | - |
| 21.03.2025 | 59,92 | 60,11 | 59,45 | 60,01 | 0,16% | - |
| 20.03.2025 | 60,15 | 60,25 | 59,63 | 59,92 | 0,55% | - |
| 19.03.2025 | 58,94 | 59,73 | 58,93 | 59,59 | 0,26% | - |
| 18.03.2025 | 59,98 | 59,99 | 59,26 | 59,43 | -1,52% | - |
| 17.03.2025 | 59,78 | 60,35 | 59,30 | 60,35 | 1,05% | - |
| 14.03.2025 | 59,12 | 59,95 | 59,08 | 59,72 | 0,63% | 110,00 |
| 13.03.2025 | 60,41 | 60,45 | 58,35 | 59,35 | -1,71% | 160,00 |
| 12.03.2025 | 59,91 | 60,47 | 59,40 | 60,38 | 1,58% | - |
| 11.03.2025 | 59,72 | 59,97 | 58,72 | 59,44 | -0,16% | 4,00 |
| 10.03.2025 | 61,00 | 61,07 | 59,21 | 59,53 | -2,49% | - |
| 07.03.2025 | 61,26 | 61,38 | 60,35 | 61,05 | -0,20% | - |
| 06.03.2025 | 62,94 | 63,05 | 60,89 | 61,17 | -3,65% | - |
| 05.03.2025 | 63,71 | 63,84 | 61,86 | 63,49 | 0,58% | - |
| 04.03.2025 | 63,62 | 63,67 | 62,29 | 63,12 | 1,03% | - |
| 03.03.2025 | 64,14 | 64,27 | 62,09 | 62,48 | -1,80% | 300,00 |
| 28.02.2025 | 62,95 | 63,99 | 62,54 | 63,62 | 0,24% | - |
| 27.02.2025 | 64,83 | 65,46 | 63,47 | 63,47 | -3,43% | 3,00 |
| 26.02.2025 | 66,05 | 66,23 | 65,11 | 65,72 | 1,02% | - |
| 25.02.2025 | 65,61 | 65,84 | 64,53 | 65,06 | -0,81% | 12,00 |
| 24.02.2025 | 65,98 | 66,29 | 65,38 | 65,59 | -0,18% | - |
| 21.02.2025 | 66,73 | 66,88 | 65,71 | 65,71 | -0,32% | - |
| 20.02.2025 | 66,14 | 66,67 | 65,90 | 65,92 | -0,75% | - |
| 19.02.2025 | 66,42 | 66,77 | 66,00 | 66,42 | -0,11% | 94,00 |
| 18.02.2025 | 66,32 | 66,88 | 66,23 | 66,49 | 0,56% | - |
| 17.02.2025 | 66,01 | 66,50 | 65,86 | 66,12 | 1,25% | - |
| 14.02.2025 | 65,28 | 65,56 | 64,68 | 65,30 | -0,96% | - |
| 13.02.2025 | 66,37 | 66,48 | 65,11 | 65,93 | -0,01% | 300,00 |
| 12.02.2025 | 66,62 | 66,65 | 65,54 | 65,94 | -0,57% | - |
| 11.02.2025 | 66,69 | 66,79 | 65,83 | 66,32 | -0,53% | 2,00 |
| 10.02.2025 | 65,48 | 66,91 | 65,48 | 66,67 | 0,69% | - |
| 07.02.2025 | 66,04 | 66,64 | 65,74 | 66,22 | 0,53% | - |
| 06.02.2025 | 65,76 | 66,34 | 65,41 | 65,87 | 0,02% | - |
| 05.02.2025 | 65,70 | 65,90 | 65,05 | 65,85 | 0,75% | - |