74,840€
0,08%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 74,90 | 75,01 | 74,70 | 74,86 | 0,11% | - |
| 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% | - |
| 03.10.2025 | 74,02 | 74,62 | 73,13 | 74,35 | 1,54% | 1,00 |
| 02.10.2025 | 73,66 | 73,79 | 73,00 | 73,23 | -0,01% | 2,00 |
| 01.10.2025 | 72,11 | 73,42 | 71,57 | 73,24 | 0,87% | - |
| 30.09.2025 | 72,08 | 72,86 | 71,48 | 72,60 | 0,79% | 58,00 |
| 29.09.2025 | 71,59 | 72,55 | 71,58 | 72,03 | 0,61% | - |
| 26.09.2025 | 72,39 | 72,40 | 71,28 | 71,59 | -1,32% | 1,00 |
| 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% | - |