63,640€
0,28%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 64,89 | 65,53 | 64,39 | 65,36 | 0,54% | - |
| 03.02.2025 | 64,40 | 65,43 | 63,90 | 65,01 | -0,66% | - |
| 31.01.2025 | 65,70 | 66,23 | 65,18 | 65,45 | 0,22% | - |
| 30.01.2025 | 64,34 | 65,30 | 64,14 | 65,30 | 1,57% | 10,00 |
| 29.01.2025 | 63,07 | 64,75 | 63,07 | 64,29 | 1,44% | - |
| 28.01.2025 | 61,45 | 64,12 | 61,45 | 63,38 | 0,16% | 2,00 |
| 27.01.2025 | 65,70 | 65,84 | 61,66 | 63,28 | -5,53% | 7,00 |
| 24.01.2025 | 67,33 | 67,98 | 66,58 | 66,98 | -0,82% | - |
| 23.01.2025 | 67,62 | 67,88 | 66,84 | 67,54 | 0,19% | - |
| 22.01.2025 | 67,03 | 67,71 | 66,85 | 67,41 | 0,59% | 12,00 |
| 21.01.2025 | 66,95 | 67,63 | 66,42 | 67,01 | 0,96% | - |
| 20.01.2025 | 66,75 | 66,85 | 66,10 | 66,38 | -0,38% | 2,00 |
| 17.01.2025 | 67,28 | 67,29 | 66,13 | 66,63 | 0,60% | - |
| 16.01.2025 | 65,27 | 67,59 | 65,09 | 66,24 | 1,25% | 13,00 |
| 15.01.2025 | 64,93 | 65,49 | 63,92 | 65,42 | 1,06% | - |
| 14.01.2025 | 65,04 | 65,28 | 63,95 | 64,74 | 0,66% | - |
| 13.01.2025 | 66,06 | 66,74 | 63,90 | 64,31 | -2,18% | 4,00 |
| 10.01.2025 | 65,90 | 66,41 | 65,17 | 65,74 | -0,86% | 200,00 |
| 09.01.2025 | 66,16 | 66,43 | 65,89 | 66,31 | -0,47% | 4,00 |
| 08.01.2025 | 66,78 | 67,10 | 66,48 | 66,63 | -1,15% | 2,00 |
| 07.01.2025 | 68,07 | 68,15 | 67,21 | 67,40 | -0,42% | 40,00 |
| 06.01.2025 | 67,42 | 68,12 | 67,25 | 67,69 | 2,44% | 26,00 |
| 03.01.2025 | 65,65 | 66,16 | 65,38 | 66,07 | 0,95% | 2,00 |
| 02.01.2025 | 65,38 | 65,92 | 64,09 | 65,45 | 0,71% | - |
| 30.12.2024 | 65,78 | 65,84 | 64,94 | 64,99 | -0,75% | - |
| 27.12.2024 | 66,30 | 66,36 | 64,83 | 65,48 | -1,53% | - |
| 23.12.2024 | 65,99 | 66,65 | 65,89 | 66,50 | 2,05% | 4,00 |
| 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% | - |