65,165€
0,35%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 64,54 | 65,47 | 64,12 | 65,17 | 0,35% | - |
| 19.12.2024 | 64,88 | 65,51 | 64,83 | 64,94 | 0,96% | 150,00 |
| 18.12.2024 | 65,36 | 66,55 | 64,27 | 64,32 | -1,63% | - |
| 17.12.2024 | 65,68 | 65,76 | 64,90 | 65,38 | -0,56% | 9,00 |
| 16.12.2024 | 65,36 | 65,76 | 65,11 | 65,75 | -0,05% | - |
| 13.12.2024 | 64,99 | 66,00 | 64,93 | 65,78 | 1,38% | - |
| 12.12.2024 | 65,29 | 65,58 | 64,72 | 64,89 | -0,66% | - |
| 11.12.2024 | 64,52 | 65,49 | 64,52 | 65,32 | 1,15% | - |
| 10.12.2024 | 65,16 | 65,51 | 64,50 | 64,57 | -1,36% | - |
| 09.12.2024 | 65,55 | 66,16 | 65,34 | 65,46 | 0,01% | 21,00 |
| 06.12.2024 | 65,53 | 65,63 | 65,09 | 65,46 | -0,30% | - |
| 05.12.2024 | 65,65 | 66,15 | 65,46 | 65,66 | -0,24% | 3,00 |
| 04.12.2024 | 65,54 | 66,09 | 65,27 | 65,82 | 1,01% | 100,00 |
| 03.12.2024 | 64,71 | 65,63 | 64,30 | 65,16 | 0,39% | - |
| 02.12.2024 | 63,86 | 65,25 | 63,74 | 64,91 | 3,02% | - |
| 29.11.2024 | 62,67 | 63,41 | 61,70 | 63,01 | 1,03% | - |
| 28.11.2024 | 62,77 | 63,07 | 62,22 | 62,37 | -0,14% | - |
| 27.11.2024 | 63,08 | 63,74 | 61,84 | 62,45 | -2,39% | 185,00 |
| 26.11.2024 | 64,81 | 64,81 | 63,67 | 63,98 | -1,21% | - |
| 25.11.2024 | 65,14 | 65,44 | 64,51 | 64,77 | -1,17% | 15,00 |
| 22.11.2024 | 64,80 | 65,93 | 64,80 | 65,54 | 1,48% | - |
| 21.11.2024 | 63,61 | 64,60 | 62,95 | 64,58 | 1,41% | 20,00 |
| 20.11.2024 | 64,29 | 64,41 | 63,37 | 63,69 | -1,05% | 356,00 |
| 19.11.2024 | 64,33 | 64,71 | 63,81 | 64,36 | 1,37% | 91,00 |
| 18.11.2024 | 63,51 | 63,77 | 62,90 | 63,49 | -0,08% | - |
| 15.11.2024 | 64,22 | 64,34 | 63,54 | 63,54 | -1,49% | 188,00 |
| 14.11.2024 | 64,02 | 64,50 | 63,69 | 64,50 | 0,11% | - |
| 13.11.2024 | 64,32 | 64,89 | 62,79 | 64,43 | 0,78% | 767,00 |
| 12.11.2024 | 64,08 | 64,41 | 63,41 | 63,93 | -0,78% | 602,00 |
| 11.11.2024 | 65,72 | 66,24 | 64,25 | 64,44 | -2,27% | 400,00 |
| 08.11.2024 | 65,87 | 66,62 | 65,57 | 65,93 | 0,37% | 13,00 |
| 07.11.2024 | 65,73 | 66,00 | 65,26 | 65,69 | 1,26% | 6,00 |
| 06.11.2024 | 65,06 | 66,40 | 64,01 | 64,87 | 0,18% | 320,00 |
| 05.11.2024 | 64,18 | 65,39 | 64,13 | 64,75 | 1,11% | 254,00 |
| 04.11.2024 | 64,41 | 64,52 | 63,81 | 64,04 | 0,43% | - |
| 01.11.2024 | 62,50 | 64,15 | 62,50 | 63,77 | 2,12% | - |
| 31.10.2024 | 64,27 | 64,27 | 62,20 | 62,44 | -1,86% | - |
| 30.10.2024 | 63,85 | 64,29 | 63,36 | 63,63 | -0,99% | - |
| 29.10.2024 | 64,36 | 64,84 | 63,95 | 64,26 | -1,03% | - |
| 28.10.2024 | 65,15 | 65,23 | 64,54 | 64,93 | -1,01% | - |
| 25.10.2024 | 65,73 | 66,09 | 64,43 | 65,60 | 0,58% | - |
| 24.10.2024 | 65,14 | 65,55 | 64,57 | 65,22 | 0,15% | 5,00 |
| 23.10.2024 | 65,13 | 66,02 | 64,67 | 65,12 | 0,05% | - |
| 22.10.2024 | 65,89 | 66,19 | 64,26 | 65,09 | -1,01% | 350,00 |
| 21.10.2024 | 65,83 | 65,83 | 65,09 | 65,75 | -0,55% | 763,00 |
| 18.10.2024 | 65,34 | 66,47 | 65,28 | 66,12 | 0,13% | 250,00 |
| 17.10.2024 | 64,10 | 66,33 | 64,07 | 66,03 | 3,38% | - |
| 16.10.2024 | 63,93 | 64,15 | 63,46 | 63,87 | 0,88% | 59,00 |
| 15.10.2024 | 64,30 | 64,52 | 63,11 | 63,32 | -0,59% | 4,00 |
| 14.10.2024 | 63,23 | 63,96 | 63,12 | 63,69 | 0,07% | 2,00 |
| 11.10.2024 | 63,03 | 63,65 | 62,78 | 63,65 | 1,41% | - |
| 10.10.2024 | 62,50 | 62,76 | 61,79 | 62,76 | 0,38% | - |
| 09.10.2024 | 62,11 | 63,58 | 61,79 | 62,52 | 0,94% | - |
| 08.10.2024 | 61,25 | 62,15 | 61,25 | 61,94 | 0,94% | - |
| 07.10.2024 | 60,85 | 62,01 | 60,85 | 61,37 | 0,85% | - |
| 04.10.2024 | 60,06 | 61,50 | 60,06 | 60,85 | 1,32% | 7,00 |
| 03.10.2024 | 60,23 | 60,85 | 59,74 | 60,06 | -1,69% | - |
| 02.10.2024 | 60,34 | 61,09 | 60,03 | 61,09 | 1,65% | - |
| 01.10.2024 | 60,82 | 61,03 | 59,43 | 60,10 | -0,17% | - |
| 30.09.2024 | 62,44 | 63,40 | 59,99 | 60,20 | -3,43% | - |
| 27.09.2024 | 62,30 | 62,88 | 62,12 | 62,34 | -0,76% | - |
| 26.09.2024 | 62,09 | 63,67 | 61,96 | 62,82 | 1,45% | 32,00 |
| 25.09.2024 | 61,05 | 62,11 | 60,98 | 61,92 | 0,41% | - |
| 24.09.2024 | 60,44 | 61,68 | 60,13 | 61,67 | 2,65% | 180,00 |
| 23.09.2024 | 59,89 | 60,13 | 59,64 | 60,08 | 0,87% | 2,00 |
| 20.09.2024 | 60,12 | 60,12 | 59,28 | 59,56 | -1,24% | - |
| 19.09.2024 | 59,25 | 60,31 | 58,14 | 60,31 | 3,31% | - |
| 18.09.2024 | 58,52 | 58,87 | 58,30 | 58,38 | -0,27% | - |
| 17.09.2024 | 59,04 | 59,14 | 58,54 | 58,54 | -1,15% | - |
| 16.09.2024 | 59,16 | 59,38 | 58,43 | 59,22 | 0,08% | 2,00 |
| 13.09.2024 | 58,91 | 59,32 | 58,21 | 59,18 | 0,08% | - |
| 12.09.2024 | 58,91 | 59,24 | 58,51 | 59,13 | 1,17% | - |
| 11.09.2024 | 57,12 | 58,46 | 56,72 | 58,44 | 1,76% | - |
| 10.09.2024 | 56,78 | 57,43 | 56,59 | 57,43 | -0,24% | - |
| 09.09.2024 | 57,02 | 57,83 | 56,95 | 57,57 | 2,56% | - |
| 06.09.2024 | 58,02 | 58,30 | 56,08 | 56,14 | -2,95% | 200,00 |
| 05.09.2024 | 57,03 | 58,24 | 56,93 | 57,84 | 0,77% | - |
| 04.09.2024 | 57,27 | 57,87 | 56,66 | 57,40 | -0,96% | 3,00 |
| 03.09.2024 | 59,84 | 60,06 | 57,90 | 57,96 | -3,27% | - |
| 02.09.2024 | 60,11 | 60,31 | 59,85 | 59,92 | -0,56% | 2,00 |
| 30.08.2024 | 60,33 | 61,03 | 60,11 | 60,26 | -0,07% | - |
| 29.08.2024 | 60,32 | 61,39 | 59,94 | 60,30 | -0,32% | - |
| 28.08.2024 | 60,10 | 60,95 | 60,08 | 60,49 | 0,75% | - |
| 27.08.2024 | 60,00 | 60,22 | 59,52 | 60,04 | 0,22% | 21,00 |
| 26.08.2024 | 60,39 | 60,56 | 59,75 | 59,91 | -0,93% | - |
| 23.08.2024 | 59,95 | 60,83 | 59,75 | 60,48 | 2,23% | 4,00 |
| 22.08.2024 | 60,20 | 60,91 | 59,01 | 59,16 | -2,09% | - |
| 21.08.2024 | 60,61 | 60,77 | 59,84 | 60,42 | -0,93% | - |
| 20.08.2024 | 61,38 | 61,55 | 60,52 | 60,99 | -0,76% | - |
| 19.08.2024 | 60,66 | 61,67 | 60,59 | 61,46 | 1,24% | 2,00 |
| 16.08.2024 | 60,73 | 61,17 | 60,21 | 60,71 | 0,19% | - |
| 15.08.2024 | 59,79 | 60,60 | 58,94 | 60,59 | 1,09% | - |
| 14.08.2024 | 60,08 | 60,42 | 59,14 | 59,94 | -0,60% | - |
| 13.08.2024 | 59,53 | 60,30 | 59,04 | 60,30 | 1,80% | 281,00 |
| 12.08.2024 | 60,33 | 60,33 | 58,60 | 59,23 | -0,63% | 10,00 |
| 09.08.2024 | 57,67 | 59,61 | 57,44 | 59,61 | 2,28% | - |
| 08.08.2024 | 55,98 | 58,39 | 55,72 | 58,28 | 3,39% | - |
| 07.08.2024 | 57,32 | 57,83 | 55,64 | 56,37 | 1,59% | - |
| 06.08.2024 | 54,91 | 55,72 | 53,75 | 55,49 | 2,86% | - |
| 05.08.2024 | 53,03 | 54,35 | 50,38 | 53,94 | -5,38% | - |