64,290€
0,67%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 60,81 | 61,51 | 60,62 | 61,12 | 1,04% | - |
| 03.10.2024 | 60,32 | 60,85 | 59,74 | 60,49 | 0,02% | - |
| 02.10.2024 | 59,92 | 60,75 | 59,92 | 60,48 | 0,63% | - |
| 01.10.2024 | 60,72 | 61,03 | 59,44 | 60,10 | -0,16% | - |
| 30.09.2024 | 62,18 | 62,71 | 59,99 | 60,19 | -3,42% | 1.023,00 |
| 27.09.2024 | 63,06 | 63,06 | 62,12 | 62,32 | -1,64% | - |
| 26.09.2024 | 62,61 | 63,55 | 62,23 | 63,36 | 2,42% | - |
| 25.09.2024 | 61,22 | 62,11 | 60,98 | 61,87 | 0,29% | - |
| 24.09.2024 | 59,92 | 61,69 | 59,92 | 61,69 | 2,69% | - |
| 23.09.2024 | 59,78 | 60,13 | 59,58 | 60,07 | 0,88% | - |
| 20.09.2024 | 60,02 | 60,02 | 59,28 | 59,55 | -0,84% | - |
| 19.09.2024 | 58,78 | 60,11 | 58,23 | 60,05 | 2,65% | - |
| 18.09.2024 | 58,46 | 58,91 | 58,30 | 58,50 | -0,07% | - |
| 17.09.2024 | 58,45 | 59,14 | 58,44 | 58,54 | -0,37% | - |
| 16.09.2024 | 59,31 | 59,37 | 58,54 | 58,76 | -0,79% | - |
| 13.09.2024 | 58,83 | 59,32 | 58,83 | 59,23 | 0,15% | - |
| 12.09.2024 | 58,79 | 59,20 | 58,52 | 59,14 | 1,15% | - |
| 11.09.2024 | 56,93 | 58,47 | 56,73 | 58,47 | 2,10% | - |
| 10.09.2024 | 57,22 | 57,28 | 56,59 | 57,26 | -0,58% | 235,00 |
| 09.09.2024 | 57,22 | 57,83 | 56,99 | 57,60 | 2,61% | 55,00 |
| 06.09.2024 | 57,49 | 58,89 | 56,13 | 56,13 | -2,70% | - |
| 05.09.2024 | 57,35 | 58,14 | 57,11 | 57,69 | 0,65% | - |
| 04.09.2024 | 56,84 | 57,86 | 56,72 | 57,32 | -1,10% | 708,00 |
| 03.09.2024 | 59,99 | 59,99 | 57,94 | 57,96 | -3,66% | - |
| 02.09.2024 | 60,19 | 60,26 | 59,85 | 60,17 | -0,35% | - |
| 30.08.2024 | 60,95 | 60,95 | 60,08 | 60,38 | -0,35% | - |
| 29.08.2024 | 60,53 | 61,40 | 59,94 | 60,59 | 0,17% | - |
| 28.08.2024 | 60,40 | 60,95 | 60,21 | 60,49 | 0,76% | 46.000,00 |
| 27.08.2024 | 60,11 | 60,11 | 59,52 | 60,04 | 0,20% | - |
| 26.08.2024 | 60,14 | 60,56 | 59,77 | 59,92 | -0,92% | - |
| 23.08.2024 | 59,74 | 60,83 | 59,74 | 60,47 | 2,44% | - |
| 22.08.2024 | 60,44 | 60,44 | 59,01 | 59,03 | -2,41% | 8.880,00 |
| 21.08.2024 | 60,54 | 60,62 | 59,84 | 60,49 | -0,30% | - |
| 20.08.2024 | 61,77 | 61,77 | 60,52 | 60,68 | -1,61% | - |
| 19.08.2024 | 61,15 | 61,67 | 60,68 | 61,67 | 1,32% | - |
| 16.08.2024 | 61,04 | 61,04 | 60,21 | 60,87 | 0,64% | - |
| 15.08.2024 | 59,96 | 60,50 | 58,94 | 60,48 | 1,15% | 2.100,00 |
| 14.08.2024 | 59,84 | 62,32 | 59,13 | 59,80 | -0,27% | - |
| 13.08.2024 | 59,76 | 59,96 | 59,06 | 59,96 | 1,23% | - |
| 12.08.2024 | 59,23 | 59,50 | 58,60 | 59,23 | -0,60% | - |
| 09.08.2024 | 57,92 | 59,58 | 57,92 | 59,58 | 2,48% | - |
| 08.08.2024 | 56,63 | 58,19 | 55,71 | 58,14 | 3,89% | - |
| 07.08.2024 | 56,20 | 57,82 | 55,64 | 55,97 | 1,30% | - |
| 06.08.2024 | 54,81 | 55,66 | 53,75 | 55,25 | 2,88% | 8.085,00 |
| 05.08.2024 | 51,96 | 54,35 | 50,39 | 53,70 | -5,78% | 1.125,00 |
| 02.08.2024 | 58,30 | 58,30 | 56,28 | 57,00 | -4,44% | - |
| 01.08.2024 | 60,88 | 61,30 | 59,55 | 59,65 | -2,81% | - |
| 31.07.2024 | 60,91 | 61,43 | 60,15 | 61,37 | 3,61% | - |
| 30.07.2024 | 59,41 | 60,17 | 58,98 | 59,23 | -0,27% | - |
| 29.07.2024 | 59,93 | 59,97 | 58,97 | 59,39 | -0,12% | - |
| 26.07.2024 | 59,31 | 59,91 | 59,30 | 59,46 | 0,06% | - |
| 25.07.2024 | 59,71 | 59,93 | 58,61 | 59,43 | -0,56% | 6.815,00 |
| 24.07.2024 | 61,03 | 61,10 | 59,76 | 59,76 | -2,46% | - |
| 23.07.2024 | 60,60 | 61,43 | 60,60 | 61,27 | 1,37% | - |
| 22.07.2024 | 60,38 | 60,46 | 59,62 | 60,44 | -1,01% | 9.024,00 |
| 19.07.2024 | 61,62 | 61,82 | 60,89 | 61,05 | -1,15% | 4.280,00 |
| 18.07.2024 | 62,66 | 63,76 | 61,45 | 61,76 | -1,29% | - |
| 17.07.2024 | 64,35 | 64,35 | 62,57 | 62,57 | -3,72% | - |
| 16.07.2024 | 64,46 | 64,99 | 64,46 | 64,99 | 1,14% | - |
| 15.07.2024 | 65,21 | 65,21 | 64,26 | 64,26 | -1,69% | - |
| 12.07.2024 | 65,07 | 65,53 | 64,68 | 65,36 | -0,63% | - |
| 11.07.2024 | 66,10 | 66,79 | 65,76 | 65,78 | -0,17% | - |
| 10.07.2024 | 65,45 | 66,04 | 65,38 | 65,89 | 1,30% | - |
| 09.07.2024 | 65,90 | 65,90 | 64,94 | 65,04 | -0,14% | - |
| 08.07.2024 | 64,33 | 65,59 | 64,31 | 65,13 | 1,77% | 48.568,00 |
| 05.07.2024 | 64,53 | 64,63 | 63,74 | 64,00 | -0,95% | - |
| 04.07.2024 | 64,11 | 64,65 | 64,06 | 64,62 | 1,53% | - |
| 03.07.2024 | 63,12 | 63,74 | 62,89 | 63,64 | 1,13% | - |
| 02.07.2024 | 63,06 | 63,06 | 62,26 | 62,93 | 0,56% | - |
| 01.07.2024 | 62,40 | 62,91 | 62,38 | 62,58 | -0,36% | - |
| 28.06.2024 | 62,89 | 63,55 | 62,79 | 62,81 | 0,28% | - |
| 27.06.2024 | 62,18 | 63,07 | 62,17 | 62,63 | 0,80% | - |
| 26.06.2024 | 62,81 | 62,83 | 61,96 | 62,14 | -0,36% | - |
| 25.06.2024 | 62,65 | 62,75 | 62,20 | 62,36 | -0,14% | - |
| 24.06.2024 | 64,01 | 64,01 | 62,45 | 62,45 | -2,16% | - |
| 21.06.2024 | 63,94 | 64,41 | 63,59 | 63,83 | -0,05% | - |
| 20.06.2024 | 64,58 | 64,75 | 63,57 | 63,86 | 0,00% | 4.350,00 |
| 19.06.2024 | 62,95 | 64,20 | 62,95 | 63,86 | 1,55% | - |