63,790€
0,63%
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 | 62,99 | 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% | - |
| 12.02.2025 | 66,02 | 69,04 | 65,53 | 66,01 | -0,68% | - |
| 11.02.2025 | 66,57 | 66,79 | 65,83 | 66,46 | -0,40% | - |
| 10.02.2025 | 66,29 | 66,75 | 66,12 | 66,73 | 0,69% | - |
| 07.02.2025 | 66,62 | 67,85 | 66,05 | 66,27 | 0,42% | - |
| 06.02.2025 | 65,98 | 66,14 | 65,35 | 65,99 | 0,04% | - |
| 05.02.2025 | 65,62 | 66,03 | 65,05 | 65,97 | 0,73% | - |
| 04.02.2025 | 64,84 | 65,62 | 64,74 | 65,49 | 0,69% | - |
| 03.02.2025 | 64,31 | 65,43 | 63,90 | 65,04 | -0,54% | - |
| 31.01.2025 | 65,38 | 66,33 | 65,07 | 65,39 | 0,24% | 1.023,00 |
| 30.01.2025 | 64,58 | 66,88 | 63,88 | 65,24 | 1,42% | - |
| 29.01.2025 | 64,49 | 64,88 | 63,88 | 64,32 | 0,06% | - |
| 28.01.2025 | 63,05 | 64,29 | 62,27 | 64,28 | 1,46% | - |
| 27.01.2025 | 64,99 | 65,11 | 61,70 | 63,36 | -5,71% | - |
| 24.01.2025 | 67,77 | 68,01 | 66,68 | 67,20 | -0,83% | - |
| 23.01.2025 | 67,78 | 68,01 | 66,75 | 67,76 | 0,43% | - |
| 22.01.2025 | 67,34 | 67,74 | 66,88 | 67,47 | 0,65% | - |
| 21.01.2025 | 66,66 | 67,49 | 66,44 | 67,04 | 0,81% | 1.265,00 |
| 20.01.2025 | 66,70 | 66,99 | 66,09 | 66,50 | -0,21% | - |
| 17.01.2025 | 66,35 | 67,42 | 66,10 | 66,64 | 0,55% | - |
| 16.01.2025 | 66,46 | 67,23 | 66,04 | 66,27 | 1,23% | - |
| 15.01.2025 | 64,34 | 65,51 | 63,73 | 65,47 | 1,07% | - |
| 14.01.2025 | 65,11 | 66,23 | 64,44 | 64,78 | 0,60% | - |
| 13.01.2025 | 64,69 | 64,83 | 63,89 | 64,39 | -2,02% | - |
| 10.01.2025 | 65,91 | 71,17 | 65,02 | 65,72 | -0,93% | - |
| 09.01.2025 | 66,09 | 66,44 | 65,89 | 66,34 | -0,51% | - |
| 08.01.2025 | 66,78 | 67,35 | 65,94 | 66,68 | -1,05% | - |
| 07.01.2025 | 68,07 | 68,20 | 67,31 | 67,38 | -0,56% | - |
| 06.01.2025 | 67,43 | 68,04 | 67,06 | 67,76 | 2,43% | - |
| 03.01.2025 | 65,58 | 66,20 | 65,38 | 66,15 | 1,03% | - |
| 02.01.2025 | 64,87 | 65,95 | 64,26 | 65,48 | 0,73% | - |
| 30.12.2024 | 65,57 | 65,75 | 64,94 | 65,00 | -1,21% | - |
| 27.12.2024 | 66,41 | 66,42 | 64,89 | 65,80 | -1,38% | - |
| 23.12.2024 | 65,94 | 66,73 | 65,90 | 66,72 | 2,13% | - |
| 20.12.2024 | 64,92 | 65,47 | 64,12 | 65,33 | -0,09% | - |
| 19.12.2024 | 65,28 | 65,67 | 64,94 | 65,39 | 0,85% | - |
| 18.12.2024 | 65,62 | 66,53 | 64,83 | 64,84 | -0,94% | - |
| 17.12.2024 | 65,70 | 65,70 | 64,89 | 65,45 | -0,53% | - |
| 16.12.2024 | 65,65 | 65,88 | 65,17 | 65,80 | -0,02% | - |
| 13.12.2024 | 65,76 | 66,00 | 65,38 | 65,81 | 0,93% | 2.208,00 |
| 12.12.2024 | 65,70 | 65,73 | 64,72 | 65,21 | -0,31% | - |
| 11.12.2024 | 64,82 | 65,54 | 64,55 | 65,41 | 1,22% | - |
| 10.12.2024 | 65,35 | 65,44 | 64,58 | 64,62 | -1,88% | - |
| 09.12.2024 | 65,74 | 66,23 | 65,58 | 65,86 | 0,45% | 525,00 |
| 06.12.2024 | 65,51 | 65,72 | 64,20 | 65,56 | -0,23% | - |
| 05.12.2024 | 65,96 | 66,17 | 65,44 | 65,71 | -0,44% | - |
| 04.12.2024 | 65,55 | 66,11 | 65,47 | 66,00 | 1,27% | - |
| 03.12.2024 | 65,53 | 65,53 | 64,28 | 65,18 | 0,19% | - |
| 02.12.2024 | 64,26 | 65,60 | 64,06 | 65,05 | 3,14% | - |
| 29.11.2024 | 62,42 | 63,43 | 61,86 | 63,07 | 1,04% | - |
| 28.11.2024 | 62,92 | 62,92 | 62,21 | 62,42 | -0,15% | - |
| 27.11.2024 | 63,67 | 63,67 | 61,88 | 62,52 | -2,53% | - |
| 26.11.2024 | 64,31 | 64,38 | 63,66 | 64,14 | -1,06% | - |
| 25.11.2024 | 65,48 | 65,48 | 64,50 | 64,83 | -1,20% | - |
| 22.11.2024 | 65,41 | 65,96 | 65,17 | 65,62 | 1,59% | - |
| 21.11.2024 | 63,58 | 64,62 | 62,99 | 64,59 | 1,14% | - |
| 20.11.2024 | 64,50 | 64,50 | 63,36 | 63,87 | -0,98% | - |
| 19.11.2024 | 63,61 | 64,99 | 63,61 | 64,50 | 1,61% | 16.920,00 |
| 18.11.2024 | 63,71 | 63,78 | 62,90 | 63,47 | 0,02% | - |
| 15.11.2024 | 63,69 | 70,10 | 63,33 | 63,46 | -1,34% | - |
| 14.11.2024 | 63,71 | 64,42 | 63,71 | 64,32 | -0,16% | - |
| 13.11.2024 | 62,84 | 65,21 | 62,84 | 64,42 | 0,78% | - |
| 12.11.2024 | 64,13 | 64,37 | 63,41 | 63,92 | -0,81% | - |
| 11.11.2024 | 65,38 | 65,67 | 64,25 | 64,44 | -2,27% | 6.600,00 |
| 08.11.2024 | 65,60 | 66,81 | 65,60 | 65,93 | 0,37% | 37.240,00 |
| 07.11.2024 | 63,78 | 66,00 | 63,78 | 65,69 | 1,28% | - |
| 06.11.2024 | 65,81 | 66,34 | 63,98 | 64,86 | 0,60% | - |
| 05.11.2024 | 64,40 | 65,39 | 64,13 | 64,48 | 0,68% | - |
| 04.11.2024 | 64,25 | 64,53 | 63,81 | 64,04 | 0,43% | - |
| 01.11.2024 | 63,35 | 64,16 | 63,29 | 63,77 | 2,11% | - |
| 31.10.2024 | 63,40 | 63,40 | 62,19 | 62,45 | -1,85% | - |
| 30.10.2024 | 65,01 | 65,01 | 63,35 | 63,63 | -1,32% | - |
| 29.10.2024 | 65,30 | 65,30 | 63,95 | 64,48 | -0,15% | - |
| 28.10.2024 | 66,39 | 66,39 | 64,54 | 64,58 | -2,06% | - |
| 25.10.2024 | 64,35 | 66,11 | 64,35 | 65,93 | 2,02% | - |
| 24.10.2024 | 65,56 | 65,56 | 64,57 | 64,63 | -0,34% | - |
| 23.10.2024 | 65,03 | 65,65 | 64,67 | 64,85 | -1,68% | - |
| 22.10.2024 | 64,55 | 66,06 | 64,55 | 65,96 | 0,53% | 3.432,00 |
| 21.10.2024 | 65,77 | 65,78 | 65,09 | 65,61 | -0,41% | 468,00 |
| 18.10.2024 | 65,82 | 66,46 | 65,80 | 65,88 | -0,22% | 6.840,00 |
| 17.10.2024 | 63,85 | 66,34 | 63,85 | 66,02 | 3,10% | 546,00 |
| 16.10.2024 | 63,61 | 64,16 | 63,46 | 64,04 | 1,27% | 2.200,00 |
| 15.10.2024 | 63,97 | 64,48 | 63,12 | 63,23 | -1,02% | - |
| 14.10.2024 | 63,14 | 63,96 | 63,12 | 63,88 | 1,04% | 15.530,00 |
| 11.10.2024 | 62,90 | 63,22 | 62,69 | 63,22 | 1,03% | 1.452,00 |
| 10.10.2024 | 62,27 | 62,78 | 61,52 | 62,58 | 0,47% | - |
| 09.10.2024 | 61,95 | 62,33 | 61,78 | 62,29 | 0,48% | - |
| 08.10.2024 | 61,22 | 62,15 | 61,22 | 61,99 | 1,27% | - |
| 07.10.2024 | 61,34 | 61,96 | 61,20 | 61,21 | 0,14% | - |