71,450€
-1,51%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 72,39 | 72,40 | 71,28 | 71,39 | -1,60% | - |
| 25.09.2025 | 72,72 | 72,83 | 71,70 | 72,55 | -0,01% | - |
| 24.09.2025 | 73,06 | 73,11 | 72,18 | 72,55 | -0,73% | - |
| 23.09.2025 | 72,78 | 74,05 | 72,69 | 73,09 | 0,53% | 1,00 |
| 22.09.2025 | 71,97 | 72,74 | 71,66 | 72,70 | 0,55% | 1,00 |
| 19.09.2025 | 71,70 | 72,34 | 71,60 | 72,30 | -0,22% | - |
| 18.09.2025 | 72,14 | 72,63 | 71,68 | 72,46 | 1,16% | - |
| 17.09.2025 | 71,62 | 71,75 | 71,11 | 71,63 | 0,07% | - |
| 16.09.2025 | 71,95 | 73,19 | 70,94 | 71,58 | 0,03% | - |
| 15.09.2025 | 71,50 | 71,70 | 71,18 | 71,56 | 0,28% | - |
| 12.09.2025 | 71,43 | 71,70 | 71,22 | 71,36 | 0,10% | - |
| 11.09.2025 | 71,23 | 71,56 | 70,64 | 71,29 | 0,43% | - |
| 10.09.2025 | 70,42 | 71,50 | 70,26 | 70,98 | 1,71% | 5,00 |
| 09.09.2025 | 69,10 | 70,05 | 68,06 | 69,79 | 1,52% | 1,00 |
| 08.09.2025 | 69,15 | 69,17 | 67,92 | 68,75 | 0,87% | - |
| 05.09.2025 | 67,78 | 68,29 | 67,52 | 68,16 | 1,02% | - |
| 04.09.2025 | 67,08 | 67,63 | 66,66 | 67,47 | 0,85% | - |
| 03.09.2025 | 66,31 | 66,93 | 65,71 | 66,90 | 1,19% | - |
| 02.09.2025 | 66,04 | 66,61 | 65,46 | 66,11 | -0,50% | - |
| 01.09.2025 | 66,34 | 66,46 | 66,03 | 66,44 | -0,11% | 1,00 |
| 29.08.2025 | 67,61 | 67,71 | 66,35 | 66,52 | -2,07% | - |
| 28.08.2025 | 68,54 | 68,57 | 66,75 | 67,92 | -0,13% | - |
| 27.08.2025 | 68,31 | 68,35 | 67,69 | 68,01 | 0,07% | - |
| 26.08.2025 | 67,46 | 67,97 | 67,43 | 67,96 | 0,19% | - |
| 25.08.2025 | 68,04 | 68,06 | 67,10 | 67,83 | 0,53% | 1,00 |
| 22.08.2025 | 66,51 | 67,76 | 66,50 | 67,48 | 0,89% | - |
| 21.08.2025 | 67,56 | 67,57 | 66,24 | 66,88 | -0,13% | - |
| 20.08.2025 | 67,05 | 67,74 | 65,48 | 66,97 | -2,05% | 1,00 |
| 19.08.2025 | 68,83 | 69,28 | 68,36 | 68,37 | -1,46% | - |
| 18.08.2025 | 69,10 | 69,40 | 68,78 | 69,39 | 1,17% | - |
| 15.08.2025 | 69,30 | 70,33 | 68,41 | 68,59 | -0,92% | - |
| 14.08.2025 | 69,31 | 69,37 | 68,67 | 69,23 | -0,14% | - |
| 13.08.2025 | 69,12 | 69,51 | 69,05 | 69,33 | 0,17% | 1,00 |
| 12.08.2025 | 69,03 | 69,66 | 68,43 | 69,21 | 0,65% | 1,00 |
| 11.08.2025 | 69,01 | 69,22 | 68,70 | 68,76 | 0,07% | 1,00 |
| 08.08.2025 | 68,84 | 70,12 | 68,28 | 68,71 | -0,03% | - |
| 07.08.2025 | 67,17 | 69,15 | 67,14 | 68,73 | 2,58% | 48,00 |
| 06.08.2025 | 67,47 | 67,97 | 66,54 | 67,00 | -0,70% | - |
| 05.08.2025 | 68,05 | 68,16 | 67,30 | 67,47 | -0,21% | - |
| 04.08.2025 | 66,93 | 67,63 | 66,90 | 67,62 | 1,23% | - |
| 01.08.2025 | 67,75 | 68,08 | 66,46 | 66,80 | -1,56% | - |
| 31.07.2025 | 68,80 | 68,80 | 67,57 | 67,86 | 1,02% | - |
| 30.07.2025 | 66,76 | 68,11 | 66,76 | 67,17 | 0,01% | - |
| 29.07.2025 | 67,38 | 67,39 | 66,60 | 67,16 | -0,39% | - |
| 28.07.2025 | 67,24 | 67,43 | 66,64 | 67,43 | 0,35% | - |
| 25.07.2025 | 67,19 | 67,33 | 66,55 | 67,19 | 0,20% | - |
| 24.07.2025 | 67,11 | 67,89 | 66,68 | 67,06 | -0,33% | - |
| 23.07.2025 | 67,21 | 69,03 | 66,79 | 67,28 | 1,60% | - |
| 22.07.2025 | 67,44 | 67,46 | 65,96 | 66,22 | -1,92% | 1,00 |
| 21.07.2025 | 67,21 | 68,05 | 67,21 | 67,51 | -0,15% | - |
| 18.07.2025 | 67,63 | 68,08 | 67,27 | 67,61 | -0,75% | - |
| 17.07.2025 | 66,96 | 69,10 | 66,94 | 68,12 | 1,50% | - |
| 16.07.2025 | 66,32 | 67,42 | 66,12 | 67,12 | 1,08% | - |
| 15.07.2025 | 64,59 | 66,58 | 64,59 | 66,40 | 1,69% | 3,00 |
| 14.07.2025 | 65,71 | 66,20 | 65,07 | 65,30 | -0,87% | - |
| 11.07.2025 | 65,86 | 66,38 | 65,62 | 65,87 | -0,01% | - |
| 10.07.2025 | 65,39 | 66,09 | 64,52 | 65,87 | 1,16% | 1,00 |
| 09.07.2025 | 64,90 | 65,53 | 64,23 | 65,12 | 0,75% | 2,00 |
| 08.07.2025 | 64,10 | 65,17 | 64,08 | 64,63 | -0,39% | - |
| 07.07.2025 | 64,73 | 65,07 | 64,61 | 64,89 | -0,14% | - |
| 04.07.2025 | 66,24 | 66,27 | 64,72 | 64,98 | -2,31% | - |
| 03.07.2025 | 65,22 | 66,79 | 65,16 | 66,51 | 2,17% | - |
| 02.07.2025 | 64,89 | 65,35 | 64,47 | 65,10 | 1,41% | - |
| 01.07.2025 | 63,92 | 64,77 | 63,74 | 64,19 | 0,52% | - |
| 30.06.2025 | 64,86 | 64,97 | 63,64 | 63,86 | -1,21% | - |
| 27.06.2025 | 64,94 | 65,48 | 64,28 | 64,64 | 0,11% | - |
| 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% | - |