84,670€
3,21%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 82,65 | 84,86 | 82,58 | 84,86 | 2,83% | - |
| 05.02.2026 | 83,14 | 83,24 | 81,55 | 82,53 | -0,29% | - |
| 04.02.2026 | 84,05 | 84,52 | 82,47 | 82,77 | -0,42% | - |
| 03.02.2026 | 84,09 | 84,68 | 82,17 | 83,11 | -0,95% | - |
| 02.02.2026 | 80,90 | 84,12 | 80,90 | 83,91 | 2,65% | - |
| 30.01.2026 | 82,61 | 83,06 | 81,44 | 81,75 | -2,24% | - |
| 29.01.2026 | 84,71 | 84,74 | 82,34 | 83,62 | -2,06% | - |
| 28.01.2026 | 85,26 | 85,76 | 84,85 | 85,38 | 1,30% | 840,00 |
| 27.01.2026 | 84,56 | 84,94 | 84,10 | 84,28 | 0,27% | 1.560,00 |
| 26.01.2026 | 83,60 | 84,31 | 83,39 | 84,05 | 0,10% | - |
| 23.01.2026 | 83,70 | 84,30 | 83,70 | 83,97 | 0,97% | - |
| 22.01.2026 | 82,86 | 83,80 | 82,81 | 83,16 | 0,53% | 580,00 |
| 21.01.2026 | 81,64 | 83,15 | 81,52 | 82,73 | 2,01% | - |
| 20.01.2026 | 82,34 | 82,58 | 81,05 | 81,10 | -2,81% | 480,00 |
| 19.01.2026 | 82,95 | 83,50 | 82,67 | 83,44 | 0,54% | - |
| 16.01.2026 | 83,05 | 83,50 | 82,84 | 82,99 | 0,62% | - |
| 15.01.2026 | 82,33 | 83,39 | 82,13 | 82,48 | 1,44% | 18.408,00 |
| 14.01.2026 | 81,42 | 86,73 | 80,92 | 81,31 | 0,30% | 1.600,00 |
| 13.01.2026 | 81,13 | 81,76 | 80,76 | 81,07 | -0,98% | - |
| 12.01.2026 | 80,29 | 81,94 | 80,28 | 81,87 | 0,97% | - |
| 09.01.2026 | 80,02 | 81,16 | 79,80 | 81,08 | 1,08% | 3.375,00 |
| 08.01.2026 | 79,94 | 80,47 | 79,73 | 80,21 | 0,12% | 4.500,00 |
| 07.01.2026 | 80,37 | 80,85 | 80,11 | 80,11 | -0,67% | 5.520,00 |
| 06.01.2026 | 80,36 | 81,07 | 80,15 | 80,65 | 1,15% | 98,00 |
| 05.01.2026 | 80,25 | 80,55 | 79,71 | 79,73 | 1,17% | 50,00 |
| 02.01.2026 | 77,01 | 78,93 | 77,01 | 78,81 | 2,30% | 7.290,00 |
| 30.12.2025 | 76,32 | 77,05 | 76,26 | 77,04 | 0,77% | 1.090,00 |
| 29.12.2025 | 76,53 | 76,99 | 76,05 | 76,45 | 1,70% | - |
| 23.12.2025 | 74,72 | 75,19 | 74,64 | 75,18 | 0,65% | - |
| 22.12.2025 | 74,85 | 75,03 | 74,54 | 74,69 | 0,17% | 225,00 |
| 19.12.2025 | 73,87 | 74,75 | 73,87 | 74,56 | 1,22% | - |
| 18.12.2025 | 72,75 | 73,97 | 62,50 | 73,66 | 1,65% | 2.040,00 |
| 17.12.2025 | 73,80 | 74,33 | 72,27 | 72,47 | -1,54% | - |
| 16.12.2025 | 73,04 | 73,75 | 73,04 | 73,60 | -0,37% | 270,00 |
| 15.12.2025 | 74,42 | 74,90 | 73,86 | 73,87 | -0,12% | 45,00 |
| 12.12.2025 | 75,67 | 75,95 | 73,89 | 73,96 | -2,60% | - |
| 11.12.2025 | 75,54 | 76,10 | 75,37 | 75,94 | -1,83% | - |
| 10.12.2025 | 76,91 | 77,52 | 76,65 | 77,35 | 0,95% | - |
| 09.12.2025 | 76,25 | 76,68 | 76,11 | 76,62 | 0,59% | - |
| 08.12.2025 | 76,35 | 76,53 | 76,00 | 76,17 | 0,56% | - |
| 05.12.2025 | 75,73 | 76,18 | 75,58 | 75,75 | 1,36% | - |
| 04.12.2025 | 75,00 | 75,03 | 74,47 | 74,73 | -0,14% | - |
| 03.12.2025 | 74,77 | 74,95 | 74,23 | 74,84 | -0,13% | 4.900,00 |
| 02.12.2025 | 74,42 | 75,14 | 74,41 | 74,94 | 0,69% | - |
| 01.12.2025 | 74,07 | 74,77 | 73,69 | 74,42 | -0,41% | - |
| 28.11.2025 | 74,76 | 75,14 | 74,43 | 74,73 | 0,45% | - |
| 27.11.2025 | 74,41 | 74,44 | 74,22 | 74,40 | 0,25% | - |
| 26.11.2025 | 73,74 | 74,30 | 73,44 | 74,21 | 1,51% | - |
| 25.11.2025 | 72,59 | 73,12 | 71,59 | 73,11 | 0,14% | 310,00 |
| 24.11.2025 | 71,78 | 73,02 | 71,36 | 73,01 | 1,21% | - |
| 21.11.2025 | 71,63 | 72,60 | 70,91 | 72,14 | -0,29% | 75.705,00 |
| 20.11.2025 | 74,61 | 74,75 | 72,23 | 72,35 | -1,19% | - |
| 19.11.2025 | 72,17 | 73,41 | 72,15 | 73,22 | 0,08% | - |
| 18.11.2025 | 72,28 | 73,34 | 72,20 | 73,16 | -0,49% | - |
| 17.11.2025 | 74,26 | 74,68 | 73,25 | 73,52 | -2,64% | 490,00 |
| 14.11.2025 | 73,95 | 76,05 | 73,08 | 75,52 | 1,51% | - |
| 13.11.2025 | 76,13 | 76,20 | 74,15 | 74,40 | -2,32% | 14.332,00 |
| 12.11.2025 | 76,56 | 76,82 | 75,98 | 76,17 | -0,12% | - |
| 11.11.2025 | 76,21 | 76,40 | 75,71 | 76,26 | -0,64% | - |
| 10.11.2025 | 76,65 | 77,07 | 76,01 | 76,75 | 2,00% | - |
| 07.11.2025 | 76,29 | 76,34 | 74,26 | 75,24 | -1,27% | - |
| 06.11.2025 | 77,37 | 77,73 | 75,96 | 76,21 | -2,14% | - |
| 05.11.2025 | 77,19 | 78,07 | 76,89 | 77,87 | 0,85% | - |
| 04.11.2025 | 77,56 | 78,25 | 77,21 | 77,21 | -1,76% | - |
| 03.11.2025 | 78,27 | 78,87 | 78,18 | 78,59 | 0,44% | - |
| 31.10.2025 | 78,54 | 78,78 | 77,95 | 78,25 | -0,20% | - |
| 30.10.2025 | 78,12 | 78,47 | 78,05 | 78,41 | -0,15% | 147,00 |
| 29.10.2025 | 78,68 | 78,89 | 78,23 | 78,53 | 0,54% | - |
| 28.10.2025 | 77,14 | 78,13 | 77,09 | 78,11 | 0,16% | 57.550,00 |
| 27.10.2025 | 77,76 | 78,01 | 77,46 | 77,98 | 0,75% | 300,00 |
| 24.10.2025 | 77,28 | 78,24 | 76,79 | 77,40 | 1,16% | - |
| 23.10.2025 | 76,00 | 76,62 | 75,74 | 76,51 | 0,98% | - |
| 22.10.2025 | 76,46 | 76,90 | 75,30 | 75,77 | -1,39% | - |
| 21.10.2025 | 76,79 | 77,28 | 76,72 | 76,83 | 0,16% | - |
| 20.10.2025 | 76,45 | 77,23 | 76,32 | 76,71 | 1,61% | - |
| 17.10.2025 | 74,65 | 75,60 | 73,99 | 75,50 | -0,01% | 1.720,00 |
| 16.10.2025 | 76,07 | 76,46 | 75,47 | 75,50 | 0,05% | - |
| 15.10.2025 | 75,35 | 75,88 | 74,87 | 75,46 | 1,25% | 250,00 |
| 14.10.2025 | 73,92 | 74,64 | 73,11 | 74,53 | -1,04% | - |
| 13.10.2025 | 74,35 | 75,43 | 74,14 | 75,32 | 4,66% | - |
| 10.10.2025 | 75,57 | 75,87 | 71,85 | 71,97 | -4,87% | 2.160,00 |
| 09.10.2025 | 75,80 | 76,34 | 75,40 | 75,65 | -0,38% | 1.200,00 |
| 08.10.2025 | 74,98 | 76,10 | 74,83 | 75,94 | 1,48% | - |
| 07.10.2025 | 75,54 | 76,05 | 74,66 | 74,83 | 0,05% | - |
| 06.10.2025 | 73,88 | 75,20 | 73,81 | 74,80 | 1,05% | - |
| 03.10.2025 | 73,97 | 74,62 | 73,75 | 74,02 | 1,11% | - |
| 02.10.2025 | 73,14 | 73,77 | 72,96 | 73,21 | -0,10% | - |
| 01.10.2025 | 71,92 | 73,35 | 71,54 | 73,28 | 0,93% | - |
| 30.09.2025 | 71,86 | 72,62 | 71,75 | 72,61 | 0,72% | - |
| 29.09.2025 | 72,40 | 72,56 | 72,01 | 72,09 | 0,66% | - |
| 26.09.2025 | 71,74 | 71,92 | 71,28 | 71,62 | -1,40% | - |
| 25.09.2025 | 72,49 | 72,70 | 71,70 | 72,63 | 0,07% | - |
| 24.09.2025 | 72,78 | 72,88 | 72,19 | 72,58 | -0,71% | - |
| 23.09.2025 | 73,14 | 73,60 | 72,84 | 73,10 | 0,56% | - |
| 22.09.2025 | 72,48 | 72,83 | 72,01 | 72,70 | 0,69% | - |
| 19.09.2025 | 72,01 | 72,32 | 71,81 | 72,20 | -0,33% | - |
| 18.09.2025 | 71,99 | 72,59 | 71,70 | 72,44 | 1,19% | - |
| 17.09.2025 | 71,12 | 71,69 | 71,04 | 71,59 | 0,09% | - |
| 16.09.2025 | 73,41 | 73,43 | 71,25 | 71,52 | -0,13% | - |
| 15.09.2025 | 71,21 | 71,67 | 71,14 | 71,61 | 0,35% | - |