127,580€
-0,20%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 100,78 | 102,90 | 100,77 | 102,01 | 1,25% | 4,00 |
| 20.04.2026 | 101,19 | 101,19 | 99,62 | 100,75 | 0,18% | 1,00 |
| 17.04.2026 | 98,31 | 101,28 | 98,15 | 100,57 | 2,38% | - |
| 16.04.2026 | 97,82 | 99,53 | 97,82 | 98,23 | 0,42% | 100,00 |
| 15.04.2026 | 97,23 | 98,26 | 97,15 | 97,82 | 0,63% | - |
| 14.04.2026 | 95,07 | 97,22 | 95,05 | 97,21 | 2,22% | 3,00 |
| 13.04.2026 | 93,80 | 95,13 | 93,33 | 95,10 | 1,42% | - |
| 10.04.2026 | 93,19 | 94,84 | 93,19 | 93,77 | 0,76% | - |
| 09.04.2026 | 93,47 | 93,58 | 91,96 | 93,06 | -0,14% | - |
| 08.04.2026 | 88,54 | 93,59 | 88,54 | 93,19 | 5,95% | 102,00 |
| 07.04.2026 | 87,58 | 88,88 | 86,66 | 87,96 | 0,68% | 21,00 |
| 02.04.2026 | 88,41 | 88,41 | 85,26 | 87,37 | -1,22% | - |
| 01.04.2026 | 87,96 | 89,10 | 87,25 | 88,44 | 1,22% | - |
| 31.03.2026 | 85,74 | 87,41 | 84,03 | 87,38 | 2,02% | - |
| 30.03.2026 | 85,81 | 87,45 | 85,27 | 85,65 | -0,13% | - |
| 27.03.2026 | 87,23 | 88,04 | 85,73 | 85,76 | -1,74% | - |
| 26.03.2026 | 89,40 | 89,40 | 86,74 | 87,27 | -2,35% | - |
| 25.03.2026 | 88,29 | 89,60 | 87,91 | 89,37 | 1,19% | - |
| 24.03.2026 | 88,75 | 88,75 | 86,33 | 88,32 | -0,25% | - |
| 23.03.2026 | 86,02 | 89,16 | 84,08 | 88,55 | 2,90% | 101,00 |
| 20.03.2026 | 88,42 | 89,29 | 85,68 | 86,05 | -2,72% | - |
| 19.03.2026 | 88,89 | 89,27 | 87,22 | 88,46 | -0,49% | - |
| 18.03.2026 | 90,35 | 91,66 | 88,69 | 88,90 | -1,66% | - |
| 17.03.2026 | 89,40 | 91,22 | 89,25 | 90,40 | 1,12% | - |
| 16.03.2026 | 87,50 | 90,16 | 87,50 | 89,39 | 2,03% | - |
| 13.03.2026 | 86,10 | 89,69 | 86,01 | 87,62 | 1,71% | - |
| 12.03.2026 | 89,41 | 89,95 | 86,10 | 86,14 | -3,48% | - |
| 11.03.2026 | 87,31 | 89,57 | 87,31 | 89,25 | 2,24% | 1,00 |
| 10.03.2026 | 87,40 | 88,23 | 86,09 | 87,30 | -0,19% | - |
| 09.03.2026 | 85,93 | 87,62 | 83,63 | 87,46 | 0,86% | 32,00 |
| 06.03.2026 | 87,18 | 89,25 | 85,92 | 86,71 | 0,03% | - |
| 05.03.2026 | 88,56 | 88,93 | 85,69 | 86,68 | -2,36% | - |
| 04.03.2026 | 88,04 | 88,82 | 85,81 | 88,78 | 1,36% | 1,00 |
| 03.03.2026 | 93,24 | 93,24 | 86,41 | 87,59 | -5,96% | - |
| 02.03.2026 | 91,72 | 93,51 | 90,37 | 93,14 | 2,19% | - |
| 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% | - |