135,770€
-0,46%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 136,93 | 137,31 | 135,30 | 136,24 | -0,12% | - |
| 08.09.2026 | 136,98 | 137,02 | 135,15 | 136,40 | -0,59% | - |
| 07.09.2026 | 136,58 | 138,08 | 136,58 | 137,21 | 0,53% | - |
| 04.09.2026 | 134,05 | 136,63 | 134,01 | 136,49 | 1,82% | - |
| 03.09.2026 | 133,26 | 134,07 | 131,67 | 134,05 | 0,87% | - |
| 02.09.2026 | 133,95 | 133,95 | 130,90 | 132,89 | -0,99% | - |
| 01.09.2026 | 134,83 | 137,24 | 133,79 | 134,22 | 2,32% | - |
| 31.08.2026 | 131,16 | 132,62 | 131,03 | 131,18 | -0,34% | 6,00 |
| 28.08.2026 | 132,48 | 133,42 | 131,52 | 131,63 | 0,01% | 1,00 |
| 27.08.2026 | 130,67 | 132,20 | 129,85 | 131,62 | 1,56% | 14,00 |
| 26.08.2026 | 129,35 | 130,12 | 128,23 | 129,60 | 1,78% | - |
| 25.08.2026 | 126,21 | 127,73 | 125,90 | 127,33 | 1,62% | - |
| 24.08.2026 | 126,38 | 126,71 | 124,45 | 125,30 | -0,96% | 10,00 |
| 21.08.2026 | 126,69 | 127,48 | 125,93 | 126,51 | 0,46% | - |
| 20.08.2026 | 125,94 | 126,46 | 124,19 | 125,93 | -0,55% | 3,00 |
| 19.08.2026 | 127,33 | 128,39 | 126,14 | 126,63 | -0,20% | - |
| 18.08.2026 | 129,41 | 130,42 | 126,67 | 126,88 | -3,47% | 14,00 |
| 17.08.2026 | 131,90 | 132,80 | 131,35 | 131,44 | 0,27% | - |
| 14.08.2026 | 132,24 | 132,41 | 130,38 | 131,09 | -1,10% | 22,00 |
| 13.08.2026 | 131,04 | 133,15 | 130,66 | 132,55 | 1,09% | - |
| 12.08.2026 | 128,61 | 131,20 | 127,98 | 131,12 | 2,80% | - |
| 11.08.2026 | 127,21 | 128,66 | 126,62 | 127,55 | 1,13% | - |
| 10.08.2026 | 126,12 | 127,23 | 125,62 | 126,12 | -0,06% | - |
| 07.08.2026 | 124,76 | 127,40 | 124,63 | 126,20 | -0,34% | 1,00 |
| 06.08.2026 | 125,09 | 126,91 | 123,88 | 126,63 | 0,73% | 2,00 |
| 05.08.2026 | 126,94 | 126,94 | 124,96 | 125,71 | -0,72% | 9,00 |
| 04.08.2026 | 121,27 | 126,62 | 121,26 | 126,62 | 3,97% | - |
| 03.08.2026 | 121,46 | 122,62 | 118,97 | 121,79 | 1,65% | - |
| 31.07.2026 | 119,45 | 123,12 | 119,20 | 119,81 | 2,98% | 2,00 |
| 30.07.2026 | 111,35 | 116,67 | 111,25 | 116,34 | 3,06% | 3,00 |
| 29.07.2026 | 115,10 | 115,22 | 112,36 | 112,89 | -4,09% | - |
| 28.07.2026 | 119,83 | 120,69 | 115,99 | 117,71 | -3,69% | 100,00 |
| 27.07.2026 | 123,02 | 125,19 | 121,02 | 122,22 | -1,36% | 6,00 |
| 24.07.2026 | 124,25 | 125,70 | 122,98 | 123,91 | -0,75% | - |
| 23.07.2026 | 126,29 | 127,63 | 124,18 | 124,85 | -1,93% | - |
| 22.07.2026 | 126,69 | 127,49 | 124,98 | 127,31 | 0,82% | - |
| 21.07.2026 | 121,75 | 126,33 | 121,65 | 126,28 | 4,87% | 1,00 |
| 20.07.2026 | 118,91 | 121,26 | 117,76 | 120,42 | -0,11% | - |
| 17.07.2026 | 122,05 | 124,55 | 116,88 | 120,55 | -3,37% | 55,00 |
| 16.07.2026 | 127,93 | 128,27 | 124,12 | 124,75 | -1,62% | 1,00 |
| 15.07.2026 | 127,24 | 129,66 | 125,80 | 126,80 | -0,31% | 14,00 |
| 14.07.2026 | 125,91 | 127,75 | 125,56 | 127,19 | -1,15% | - |
| 13.07.2026 | 128,74 | 131,41 | 128,36 | 128,67 | -2,77% | - |
| 10.07.2026 | 133,38 | 133,50 | 130,18 | 132,33 | 0,47% | - |
| 09.07.2026 | 127,52 | 131,75 | 126,52 | 131,71 | 2,87% | - |
| 08.07.2026 | 127,97 | 129,84 | 125,93 | 128,03 | 0,09% | - |
| 07.07.2026 | 131,60 | 132,13 | 126,87 | 127,92 | -4,89% | 1,00 |
| 06.07.2026 | 132,66 | 135,50 | 132,13 | 134,49 | -0,66% | - |
| 03.07.2026 | 132,74 | 136,05 | 131,68 | 135,39 | 3,81% | - |
| 02.07.2026 | 133,18 | 135,42 | 130,42 | 130,42 | -2,08% | 50,00 |
| 01.07.2026 | 132,44 | 136,59 | 132,41 | 133,19 | -1,78% | - |
| 30.06.2026 | 132,44 | 136,53 | 132,44 | 135,61 | 4,24% | 1,00 |
| 29.06.2026 | 130,83 | 131,64 | 128,28 | 130,10 | 1,85% | 56,00 |
| 26.06.2026 | 126,96 | 128,78 | 126,05 | 127,74 | -3,60% | 1,00 |
| 25.06.2026 | 131,77 | 135,48 | 130,67 | 132,51 | 1,13% | - |
| 24.06.2026 | 133,21 | 134,75 | 130,38 | 131,03 | -1,91% | - |
| 23.06.2026 | 139,85 | 140,83 | 132,32 | 133,58 | -5,03% | - |
| 22.06.2026 | 136,01 | 141,95 | 135,96 | 140,65 | 3,21% | 8,00 |
| 19.06.2026 | 138,18 | 138,18 | 135,59 | 136,27 | -0,67% | 2,00 |
| 18.06.2026 | 131,91 | 137,19 | 131,86 | 137,19 | 3,47% | 3,00 |
| 17.06.2026 | 129,28 | 134,00 | 129,08 | 132,59 | 2,35% | - |
| 16.06.2026 | 135,71 | 135,71 | 129,44 | 129,55 | -1,75% | - |
| 15.06.2026 | 127,70 | 132,20 | 127,69 | 131,86 | 3,09% | - |
| 12.06.2026 | 127,85 | 128,06 | 125,21 | 127,91 | 2,62% | 40,00 |
| 11.06.2026 | 123,47 | 125,98 | 123,27 | 124,64 | 0,76% | - |
| 10.06.2026 | 124,25 | 125,94 | 121,76 | 123,70 | -2,81% | - |
| 09.06.2026 | 125,99 | 130,01 | 125,99 | 127,28 | 0,82% | 3,00 |
| 08.06.2026 | 124,89 | 126,80 | 124,68 | 126,24 | 2,66% | 1,00 |
| 05.06.2026 | 131,24 | 131,24 | 122,30 | 122,97 | -5,87% | 1,00 |
| 04.06.2026 | 131,07 | 132,97 | 128,82 | 130,64 | -1,54% | 12,00 |
| 03.06.2026 | 133,27 | 133,96 | 132,43 | 132,69 | 0,35% | 1,00 |
| 02.06.2026 | 130,05 | 132,54 | 129,99 | 132,23 | 0,22% | - |
| 01.06.2026 | 130,69 | 132,19 | 128,32 | 131,94 | 3,14% | 76,00 |
| 29.05.2026 | 129,19 | 129,69 | 127,57 | 127,92 | 0,06% | - |
| 28.05.2026 | 128,11 | 128,21 | 125,68 | 127,84 | -0,63% | - |
| 27.05.2026 | 127,91 | 130,26 | 125,19 | 128,65 | 1,51% | - |
| 26.05.2026 | 124,61 | 126,98 | 124,51 | 126,74 | 0,13% | 3.501,00 |
| 25.05.2026 | 121,00 | 126,64 | 120,99 | 126,58 | 5,39% | 56,00 |
| 22.05.2026 | 116,97 | 120,29 | 116,97 | 120,11 | 3,21% | 1,00 |
| 21.05.2026 | 113,57 | 116,96 | 112,28 | 116,37 | 2,38% | - |
| 20.05.2026 | 111,66 | 113,76 | 111,66 | 113,67 | 2,62% | - |
| 19.05.2026 | 113,42 | 113,42 | 110,28 | 110,77 | -2,47% | 5,00 |
| 18.05.2026 | 113,66 | 115,44 | 113,20 | 113,57 | 0,08% | - |
| 15.05.2026 | 117,40 | 117,40 | 112,72 | 113,48 | -3,50% | - |
| 14.05.2026 | 115,67 | 117,69 | 115,53 | 117,59 | 1,96% | - |
| 13.05.2026 | 113,95 | 117,11 | 113,95 | 115,33 | 0,83% | 169,00 |
| 12.05.2026 | 118,12 | 118,12 | 114,32 | 114,38 | -3,26% | - |
| 11.05.2026 | 117,36 | 118,31 | 116,59 | 118,23 | 0,81% | 37,00 |
| 08.05.2026 | 116,65 | 117,52 | 115,66 | 117,28 | 0,37% | - |
| 07.05.2026 | 116,11 | 118,05 | 116,11 | 116,85 | 0,65% | 1,00 |
| 06.05.2026 | 113,90 | 116,29 | 113,68 | 116,10 | 1,87% | 2,00 |
| 05.05.2026 | 110,28 | 114,05 | 110,28 | 113,97 | 1,86% | 327,00 |
| 04.05.2026 | 109,56 | 112,58 | 109,56 | 111,89 | 2,86% | 4,00 |
| 30.04.2026 | 107,36 | 109,37 | 107,35 | 108,78 | 1,41% | - |
| 29.04.2026 | 106,56 | 108,01 | 106,30 | 107,27 | 0,70% | - |
| 28.04.2026 | 106,83 | 108,25 | 106,16 | 106,52 | -0,42% | - |
| 27.04.2026 | 108,31 | 108,45 | 106,85 | 106,97 | -1,45% | 2,00 |
| 24.04.2026 | 102,96 | 108,72 | 102,96 | 108,54 | 5,50% | 1,00 |
| 23.04.2026 | 105,39 | 105,39 | 102,04 | 102,88 | -1,98% | - |
| 22.04.2026 | 100,68 | 105,02 | 100,67 | 104,96 | 2,89% | 1,00 |