91,730€
-1,24%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 92,64 | 92,71 | 90,95 | 91,14 | -1,88% | 4,00 |
| 26.02.2026 | 93,84 | 94,85 | 92,15 | 92,89 | -0,94% | 30,00 |
| 25.02.2026 | 92,15 | 94,21 | 92,15 | 93,77 | 1,75% | 1,00 |
| 24.02.2026 | 88,91 | 92,81 | 88,91 | 92,16 | 3,91% | 1,00 |
| 23.02.2026 | 90,37 | 90,90 | 88,52 | 88,70 | -2,03% | 10,00 |
| 20.02.2026 | 88,61 | 90,71 | 88,61 | 90,53 | 2,71% | 19,00 |
| 19.02.2026 | 88,95 | 89,39 | 88,14 | 88,15 | -1,63% | - |
| 18.02.2026 | 88,30 | 89,77 | 88,24 | 89,61 | 1,88% | 2,00 |
| 17.02.2026 | 88,16 | 88,36 | 86,96 | 87,96 | -0,23% | 2,00 |
| 16.02.2026 | 88,23 | 89,41 | 87,91 | 88,16 | 0,35% | 113,00 |
| 13.02.2026 | 88,30 | 89,59 | 87,28 | 87,85 | -0,20% | - |
| 12.02.2026 | 88,77 | 89,83 | 87,67 | 88,02 | -0,58% | 10,00 |
| 11.02.2026 | 86,37 | 88,87 | 86,37 | 88,54 | 2,42% | 11,00 |
| 10.02.2026 | 85,27 | 86,74 | 85,23 | 86,44 | 1,25% | - |
| 09.02.2026 | 84,94 | 85,38 | 84,04 | 85,37 | 0,73% | - |
| 06.02.2026 | 82,39 | 84,79 | 82,34 | 84,75 | 2,54% | - |
| 05.02.2026 | 82,74 | 83,46 | 81,55 | 82,65 | -0,35% | - |
| 04.02.2026 | 83,07 | 84,51 | 82,21 | 82,94 | 0,50% | - |
| 03.02.2026 | 83,89 | 84,61 | 82,14 | 82,53 | -1,64% | - |
| 02.02.2026 | 81,81 | 84,19 | 80,38 | 83,90 | 2,54% | - |
| 30.01.2026 | 83,70 | 83,70 | 81,53 | 81,82 | -2,15% | 283,00 |
| 29.01.2026 | 85,28 | 85,28 | 82,40 | 83,62 | -1,96% | 20,00 |
| 28.01.2026 | 84,43 | 85,81 | 84,43 | 85,29 | 0,55% | - |
| 27.01.2026 | 84,00 | 84,96 | 83,92 | 84,83 | 0,86% | - |
| 26.01.2026 | 83,94 | 84,35 | 83,40 | 84,11 | 0,17% | 6,00 |
| 23.01.2026 | 82,96 | 84,32 | 82,96 | 83,97 | 1,07% | - |
| 22.01.2026 | 82,48 | 83,81 | 82,48 | 83,08 | 0,59% | - |
| 21.01.2026 | 81,09 | 83,19 | 81,09 | 82,59 | 1,81% | - |
| 20.01.2026 | 83,44 | 83,44 | 81,04 | 81,12 | -2,70% | - |
| 19.01.2026 | 83,00 | 83,50 | 82,57 | 83,38 | 0,39% | 25,00 |
| 16.01.2026 | 82,47 | 83,49 | 82,47 | 83,05 | 0,63% | 4,00 |
| 15.01.2026 | 81,45 | 83,44 | 81,45 | 82,53 | 1,48% | 1,00 |
| 14.01.2026 | 81,16 | 81,92 | 80,93 | 81,33 | 0,28% | - |
| 13.01.2026 | 81,95 | 81,95 | 80,99 | 81,10 | -1,10% | - |
| 12.01.2026 | 81,08 | 82,15 | 80,34 | 82,01 | 1,07% | 3,00 |
| 09.01.2026 | 80,22 | 81,25 | 79,94 | 81,14 | 1,07% | - |
| 08.01.2026 | 80,26 | 80,47 | 79,81 | 80,28 | -0,01% | - |
| 07.01.2026 | 80,67 | 80,85 | 80,23 | 80,29 | -0,45% | - |
| 06.01.2026 | 79,75 | 81,08 | 79,75 | 80,65 | 1,21% | 1,00 |
| 05.01.2026 | 78,88 | 80,54 | 78,86 | 79,68 | 0,94% | 58,00 |
| 02.01.2026 | 77,00 | 79,09 | 76,93 | 78,94 | 2,58% | 382,00 |
| 30.12.2025 | 76,50 | 77,03 | 76,29 | 76,95 | 0,67% | 2,00 |
| 29.12.2025 | 75,18 | 76,99 | 75,00 | 76,44 | 1,68% | 57,00 |
| 23.12.2025 | 74,68 | 75,20 | 74,60 | 75,18 | 0,63% | - |
| 22.12.2025 | 74,32 | 75,03 | 74,32 | 74,71 | 0,21% | - |
| 19.12.2025 | 73,51 | 74,76 | 73,51 | 74,55 | 1,17% | - |
| 18.12.2025 | 72,47 | 73,97 | 72,37 | 73,69 | 1,70% | - |
| 17.12.2025 | 73,67 | 74,33 | 72,32 | 72,46 | -1,83% | - |
| 16.12.2025 | 73,76 | 73,93 | 73,02 | 73,81 | -0,06% | - |
| 15.12.2025 | 73,96 | 74,89 | 73,84 | 73,86 | -0,19% | - |
| 12.12.2025 | 75,95 | 76,02 | 73,90 | 74,00 | -2,60% | - |
| 11.12.2025 | 77,30 | 77,30 | 75,37 | 75,97 | -2,06% | 5,00 |
| 10.12.2025 | 76,59 | 77,63 | 76,59 | 77,57 | 1,18% | - |
| 09.12.2025 | 76,38 | 76,74 | 75,61 | 76,67 | 0,49% | - |
| 08.12.2025 | 75,76 | 76,53 | 75,76 | 76,29 | 0,91% | - |
| 05.12.2025 | 74,76 | 76,36 | 74,76 | 75,61 | 1,33% | 1,00 |
| 04.12.2025 | 74,90 | 75,01 | 74,46 | 74,62 | -0,22% | - |
| 03.12.2025 | 74,93 | 75,04 | 74,23 | 74,78 | -0,29% | - |
| 02.12.2025 | 74,43 | 75,12 | 74,31 | 75,00 | 0,65% | - |
| 01.12.2025 | 74,73 | 74,79 | 73,69 | 74,52 | -0,27% | 2,00 |
| 28.11.2025 | 74,23 | 75,13 | 74,23 | 74,72 | 0,49% | - |
| 27.11.2025 | 74,03 | 74,43 | 74,03 | 74,35 | 0,30% | 2,00 |
| 26.11.2025 | 73,09 | 74,29 | 73,05 | 74,13 | 1,47% | - |
| 25.11.2025 | 72,99 | 73,12 | 71,59 | 73,05 | 0,13% | - |
| 24.11.2025 | 72,13 | 73,04 | 71,38 | 72,96 | 1,07% | 29,00 |
| 21.11.2025 | 72,14 | 72,65 | 70,94 | 72,18 | -0,26% | 2.821,00 |
| 20.11.2025 | 73,19 | 74,75 | 72,30 | 72,37 | -1,13% | - |
| 19.11.2025 | 73,01 | 73,46 | 72,15 | 73,19 | 0,04% | - |
| 18.11.2025 | 73,54 | 73,54 | 72,27 | 73,16 | -0,23% | - |
| 17.11.2025 | 75,57 | 75,57 | 73,28 | 73,33 | -2,96% | 1,00 |
| 14.11.2025 | 74,46 | 76,09 | 73,10 | 75,57 | 1,35% | - |
| 13.11.2025 | 76,18 | 76,28 | 74,25 | 74,56 | -1,95% | 13,00 |
| 12.11.2025 | 76,26 | 76,81 | 75,94 | 76,05 | -0,36% | - |
| 11.11.2025 | 76,68 | 76,68 | 75,72 | 76,32 | -0,39% | 5,00 |
| 10.11.2025 | 75,60 | 77,23 | 75,60 | 76,62 | 1,46% | - |
| 07.11.2025 | 76,24 | 76,39 | 74,26 | 75,52 | -0,98% | - |
| 06.11.2025 | 77,73 | 77,73 | 75,99 | 76,26 | -2,28% | - |
| 05.11.2025 | 77,24 | 78,08 | 76,88 | 78,04 | 0,82% | - |
| 04.11.2025 | 78,62 | 78,63 | 77,39 | 77,41 | -1,53% | - |
| 03.11.2025 | 78,22 | 78,93 | 78,17 | 78,61 | 0,35% | - |
| 31.10.2025 | 78,49 | 78,78 | 77,93 | 78,33 | -0,05% | - |
| 30.10.2025 | 78,40 | 78,58 | 77,98 | 78,37 | -0,28% | - |
| 29.10.2025 | 79,35 | 79,36 | 78,29 | 78,59 | 0,47% | - |
| 28.10.2025 | 77,91 | 78,27 | 77,14 | 78,22 | 0,29% | - |
| 27.10.2025 | 78,84 | 78,94 | 77,46 | 78,00 | 0,78% | - |
| 24.10.2025 | 76,79 | 77,88 | 76,79 | 77,40 | 1,41% | 1,00 |
| 23.10.2025 | 75,20 | 76,63 | 75,20 | 76,32 | 0,71% | - |
| 22.10.2025 | 76,83 | 76,98 | 75,23 | 75,78 | -1,42% | - |
| 21.10.2025 | 76,55 | 77,29 | 76,41 | 76,88 | -0,12% | 1,00 |
| 20.10.2025 | 76,53 | 77,23 | 76,21 | 76,97 | 1,95% | 221,00 |
| 17.10.2025 | 74,80 | 75,67 | 73,99 | 75,49 | -0,43% | - |
| 16.10.2025 | 75,96 | 76,46 | 75,60 | 75,82 | 0,31% | - |
| 15.10.2025 | 75,41 | 75,90 | 74,87 | 75,58 | 1,50% | - |
| 14.10.2025 | 75,26 | 75,38 | 73,11 | 74,47 | -1,16% | 2,00 |
| 13.10.2025 | 72,87 | 75,44 | 72,81 | 75,34 | 4,18% | - |
| 10.10.2025 | 74,92 | 75,98 | 71,92 | 72,32 | -4,47% | - |
| 09.10.2025 | 76,48 | 76,59 | 75,43 | 75,70 | -0,26% | 1,00 |
| 08.10.2025 | 74,78 | 76,16 | 74,78 | 75,89 | 1,48% | - |
| 07.10.2025 | 74,10 | 76,05 | 74,05 | 74,79 | -0,01% | - |
| 06.10.2025 | 74,40 | 75,20 | 74,32 | 74,80 | 0,60% | - |