64,995€
0,32%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 64,75 | 65,11 | 64,65 | 65,01 | -0,11% | - |
| 04.07.2025 | 65,52 | 65,53 | 64,72 | 65,08 | -2,28% | - |
| 03.07.2025 | 65,91 | 66,80 | 65,59 | 66,59 | 2,12% | - |
| 02.07.2025 | 64,77 | 65,41 | 64,61 | 65,21 | 1,17% | 2.020,00 |
| 01.07.2025 | 64,58 | 64,85 | 64,08 | 64,45 | 0,79% | 360,00 |
| 30.06.2025 | 64,26 | 64,42 | 63,65 | 63,95 | -1,19% | - |
| 27.06.2025 | 65,34 | 65,57 | 64,26 | 64,72 | 0,12% | - |
| 26.06.2025 | 64,88 | 65,21 | 64,31 | 64,64 | 0,06% | - |
| 25.06.2025 | 64,58 | 64,86 | 64,36 | 64,60 | 0,34% | 324,00 |
| 24.06.2025 | 63,51 | 64,38 | 63,46 | 64,38 | 3,45% | - |
| 23.06.2025 | 62,26 | 62,59 | 61,89 | 62,23 | -0,50% | - |
| 20.06.2025 | 63,14 | 63,67 | 62,38 | 62,55 | -0,72% | - |
| 19.06.2025 | 63,66 | 63,84 | 62,63 | 63,00 | -1,81% | - |
| 18.06.2025 | 64,25 | 64,39 | 63,58 | 64,16 | 0,89% | - |
| 17.06.2025 | 64,15 | 64,15 | 63,12 | 63,60 | -0,75% | - |
| 16.06.2025 | 63,67 | 64,27 | 63,22 | 64,08 | 1,10% | - |
| 13.06.2025 | 63,00 | 63,73 | 62,90 | 63,38 | -0,96% | - |
| 12.06.2025 | 63,76 | 64,51 | 63,65 | 63,99 | 0,42% | - |
| 11.06.2025 | 63,99 | 64,24 | 63,57 | 63,72 | -0,35% | - |
| 10.06.2025 | 63,17 | 63,99 | 63,17 | 63,95 | 1,97% | - |
| 09.06.2025 | 62,44 | 62,85 | 62,07 | 62,71 | 0,71% | - |
| 06.06.2025 | 61,94 | 62,37 | 61,52 | 62,27 | 1,00% | 11.375,00 |
| 05.06.2025 | 61,78 | 62,24 | 61,36 | 61,65 | -0,37% | - |
| 04.06.2025 | 61,65 | 62,02 | 61,28 | 61,88 | 1,13% | - |
| 03.06.2025 | 60,21 | 61,23 | 60,10 | 61,19 | 1,32% | - |
| 02.06.2025 | 59,54 | 60,45 | 59,34 | 60,39 | 0,23% | - |
| 30.05.2025 | 60,89 | 60,89 | 59,62 | 60,25 | -0,81% | 500,00 |
| 29.05.2025 | 61,62 | 61,68 | 60,30 | 60,75 | -1,29% | - |
| 28.05.2025 | 61,24 | 61,73 | 61,12 | 61,54 | -0,32% | - |
| 27.05.2025 | 61,25 | 61,81 | 60,79 | 61,74 | 0,08% | - |
| 26.05.2025 | 61,70 | 61,76 | 61,17 | 61,69 | 0,49% | - |
| 23.05.2025 | 62,23 | 62,30 | 60,80 | 61,39 | -1,42% | - |
| 22.05.2025 | 62,06 | 62,47 | 61,43 | 62,27 | 0,52% | - |
| 21.05.2025 | 61,79 | 62,59 | 61,54 | 61,95 | 0,15% | - |
| 20.05.2025 | 61,52 | 62,01 | 61,25 | 61,85 | -1,05% | - |
| 19.05.2025 | 62,45 | 62,53 | 61,17 | 62,51 | -1,34% | - |
| 16.05.2025 | 62,68 | 63,36 | 62,55 | 63,36 | 0,48% | - |
| 15.05.2025 | 62,66 | 63,16 | 62,17 | 63,06 | 0,42% | - |
| 14.05.2025 | 62,48 | 62,83 | 62,13 | 62,79 | 1,02% | - |
| 13.05.2025 | 61,65 | 62,40 | 61,06 | 62,16 | -0,12% | 37.000,00 |
| 12.05.2025 | 60,71 | 62,43 | 60,64 | 62,23 | 3,88% | - |
| 09.05.2025 | 60,42 | 60,54 | 59,40 | 59,91 | 0,86% | - |
| 08.05.2025 | 58,78 | 59,86 | 58,16 | 59,40 | 1,32% | 1.820,00 |
| 07.05.2025 | 58,38 | 59,03 | 57,63 | 58,62 | -0,41% | - |
| 06.05.2025 | 58,79 | 59,47 | 58,18 | 58,86 | -2,65% | - |
| 05.05.2025 | 59,83 | 61,41 | 59,12 | 60,47 | 3,11% | - |
| 02.05.2025 | 57,21 | 61,12 | 57,12 | 58,64 | 7,42% | - |
| 30.04.2025 | 54,41 | 54,67 | 53,45 | 54,59 | 1,55% | - |
| 29.04.2025 | 53,41 | 53,92 | 53,29 | 53,76 | 1,71% | - |
| 28.04.2025 | 52,83 | 53,27 | 52,41 | 52,85 | -0,30% | 2.992,00 |
| 25.04.2025 | 52,86 | 53,04 | 52,29 | 53,01 | 0,40% | - |
| 24.04.2025 | 51,78 | 52,86 | 51,07 | 52,80 | 1,06% | - |
| 23.04.2025 | 51,08 | 52,52 | 46,19 | 52,25 | 3,65% | - |
| 22.04.2025 | 48,93 | 50,74 | 48,90 | 50,40 | -1,57% | 1.176,00 |
| 17.04.2025 | 51,42 | 52,08 | 50,99 | 51,21 | 0,19% | - |
| 16.04.2025 | 51,21 | 52,06 | 50,46 | 51,11 | -3,47% | - |
| 15.04.2025 | 52,64 | 53,23 | 52,07 | 52,95 | 1,14% | - |
| 14.04.2025 | 52,15 | 52,66 | 51,65 | 52,36 | -0,37% | - |
| 11.04.2025 | 53,44 | 53,92 | 51,07 | 52,55 | 5,32% | 6.118,00 |
| 10.04.2025 | 54,18 | 54,25 | 48,82 | 49,90 | -5,64% | 1.696,00 |
| 09.04.2025 | 46,57 | 53,25 | 46,05 | 52,88 | 8,79% | 1.260,00 |
| 08.04.2025 | 49,59 | 51,42 | 47,80 | 48,60 | -3,76% | - |
| 07.04.2025 | 48,51 | 57,27 | 46,20 | 50,50 | -2,51% | - |
| 04.04.2025 | 54,00 | 54,52 | 51,24 | 51,80 | -4,52% | - |
| 03.04.2025 | 55,86 | 56,02 | 53,88 | 54,26 | -6,71% | - |
| 02.04.2025 | 57,79 | 58,41 | 57,31 | 58,16 | 0,22% | - |
| 01.04.2025 | 57,14 | 58,04 | 56,87 | 58,03 | 1,59% | - |
| 31.03.2025 | 56,15 | 57,19 | 55,79 | 57,12 | -0,19% | - |
| 28.03.2025 | 58,79 | 58,81 | 57,14 | 57,23 | -3,45% | - |
| 27.03.2025 | 59,66 | 59,67 | 58,93 | 59,28 | -1,00% | - |
| 26.03.2025 | 60,45 | 60,57 | 59,64 | 59,88 | -1,35% | - |
| 25.03.2025 | 60,51 | 60,71 | 60,27 | 60,70 | 0,28% | - |
| 24.03.2025 | 59,95 | 60,62 | 59,86 | 60,53 | 0,74% | - |
| 21.03.2025 | 59,98 | 60,13 | 59,45 | 60,08 | 0,09% | - |
| 20.03.2025 | 60,14 | 60,27 | 59,64 | 60,03 | 0,68% | - |
| 19.03.2025 | 59,27 | 59,81 | 58,91 | 59,62 | 0,27% | 2.160,00 |
| 18.03.2025 | 59,88 | 59,95 | 59,31 | 59,46 | -1,21% | 180,00 |
| 17.03.2025 | 59,65 | 60,24 | 59,30 | 60,19 | 0,64% | 880,00 |
| 14.03.2025 | 59,40 | 59,95 | 59,08 | 59,81 | 0,66% | 260,00 |
| 13.03.2025 | 59,45 | 59,55 | 58,75 | 59,41 | -1,67% | - |
| 12.03.2025 | 59,81 | 60,55 | 59,40 | 60,42 | 1,67% | - |
| 11.03.2025 | 59,82 | 59,87 | 58,76 | 59,43 | -0,14% | 4.136,00 |
| 10.03.2025 | 60,94 | 61,08 | 59,26 | 59,52 | -2,69% | 940,00 |
| 07.03.2025 | 61,23 | 61,44 | 59,85 | 61,16 | -0,33% | 3.600,00 |
| 06.03.2025 | 62,35 | 62,35 | 60,89 | 61,37 | -2,25% | - |
| 05.03.2025 | 63,18 | 63,34 | 62,00 | 62,78 | 0,37% | - |
| 04.03.2025 | 63,04 | 63,21 | 62,29 | 62,55 | 0,39% | - |
| 03.03.2025 | 64,27 | 64,27 | 62,09 | 62,31 | -2,63% | - |
| 28.02.2025 | 62,99 | 63,99 | 62,53 | 63,99 | 0,80% | - |
| 27.02.2025 | 65,17 | 65,50 | 63,49 | 63,49 | -3,49% | - |
| 26.02.2025 | 65,67 | 66,24 | 65,55 | 65,78 | 1,50% | - |
| 25.02.2025 | 65,61 | 65,64 | 64,53 | 64,81 | -1,17% | - |
| 24.02.2025 | 66,04 | 66,32 | 65,36 | 65,58 | -0,67% | - |
| 21.02.2025 | 66,62 | 66,77 | 65,96 | 66,02 | -0,28% | - |
| 20.02.2025 | 66,61 | 66,68 | 65,91 | 66,21 | -0,41% | - |
| 19.02.2025 | 66,47 | 66,80 | 66,15 | 66,48 | -0,09% | - |
| 18.02.2025 | 66,48 | 66,91 | 66,31 | 66,54 | 0,57% | 1.950,00 |
| 17.02.2025 | 66,26 | 66,50 | 65,96 | 66,16 | 1,17% | - |
| 14.02.2025 | 65,45 | 65,45 | 64,74 | 65,39 | -0,95% | - |
| 13.02.2025 | 66,33 | 66,33 | 65,44 | 66,02 | 0,02% | - |