64,890€
-0,17%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |