76,295€
-0,18%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 76,21 | 76,40 | 75,71 | 76,32 | -0,56% | - |
| 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% | - |
| 12.09.2025 | 71,68 | 71,73 | 71,28 | 71,36 | 0,14% | 364,00 |
| 11.09.2025 | 71,02 | 71,51 | 70,86 | 71,26 | 0,31% | - |
| 10.09.2025 | 70,81 | 71,51 | 70,60 | 71,04 | 1,71% | - |
| 09.09.2025 | 69,06 | 70,07 | 68,93 | 69,85 | 1,63% | - |
| 08.09.2025 | 68,18 | 68,74 | 68,17 | 68,73 | 0,77% | - |
| 05.09.2025 | 68,04 | 68,26 | 67,48 | 68,20 | 1,08% | - |
| 04.09.2025 | 66,95 | 67,48 | 66,80 | 67,47 | 0,92% | - |
| 03.09.2025 | 66,62 | 66,92 | 66,45 | 66,86 | 1,15% | - |
| 02.09.2025 | 66,18 | 66,40 | 65,54 | 66,10 | -0,44% | - |
| 01.09.2025 | 66,17 | 66,46 | 66,03 | 66,39 | -0,15% | - |
| 29.08.2025 | 67,34 | 67,58 | 66,36 | 66,49 | -2,10% | - |
| 28.08.2025 | 67,45 | 67,99 | 67,42 | 67,91 | -0,38% | 1.911,00 |
| 27.08.2025 | 68,24 | 68,35 | 67,84 | 68,17 | 0,40% | 663,00 |
| 26.08.2025 | 67,69 | 67,92 | 67,56 | 67,90 | 0,10% | 47,00 |
| 25.08.2025 | 67,69 | 68,03 | 67,16 | 67,83 | 0,52% | - |
| 22.08.2025 | 66,62 | 67,76 | 66,36 | 67,48 | 0,84% | - |
| 21.08.2025 | 66,77 | 67,18 | 66,36 | 66,92 | -0,03% | - |
| 20.08.2025 | 66,65 | 67,23 | 66,13 | 66,94 | -2,21% | - |
| 19.08.2025 | 69,03 | 69,17 | 68,43 | 68,46 | -1,43% | - |
| 18.08.2025 | 68,96 | 69,47 | 68,79 | 69,45 | 1,16% | - |
| 15.08.2025 | 68,89 | 69,15 | 68,44 | 68,66 | -0,76% | 2.200,00 |
| 14.08.2025 | 68,84 | 69,22 | 68,50 | 69,18 | -0,23% | - |
| 13.08.2025 | 69,45 | 69,54 | 69,06 | 69,34 | -0,11% | - |
| 12.08.2025 | 68,99 | 69,44 | 68,83 | 69,42 | 0,83% | - |
| 11.08.2025 | 68,99 | 69,22 | 68,68 | 68,85 | 0,16% | - |
| 08.08.2025 | 68,56 | 68,76 | 68,29 | 68,74 | -0,15% | 31.790,00 |
| 07.08.2025 | 68,81 | 69,22 | 68,63 | 68,84 | 2,77% | 115,00 |
| 06.08.2025 | 67,34 | 67,40 | 66,53 | 66,98 | -0,84% | - |
| 05.08.2025 | 67,93 | 68,24 | 67,31 | 67,55 | -0,06% | 2.700,00 |
| 04.08.2025 | 67,24 | 67,70 | 66,91 | 67,59 | 1,17% | - |
| 01.08.2025 | 67,51 | 68,07 | 66,46 | 66,81 | -1,66% | - |
| 31.07.2025 | 68,32 | 68,63 | 67,66 | 67,94 | 0,05% | - |
| 30.07.2025 | 67,47 | 68,11 | 67,28 | 67,90 | 0,91% | - |
| 29.07.2025 | 66,84 | 67,45 | 66,63 | 67,29 | -0,30% | - |
| 28.07.2025 | 67,22 | 67,52 | 66,97 | 67,49 | 0,41% | - |
| 25.07.2025 | 67,08 | 67,28 | 66,54 | 67,21 | 0,27% | - |
| 24.07.2025 | 67,41 | 67,51 | 66,69 | 67,03 | -0,42% | - |
| 23.07.2025 | 66,99 | 67,32 | 66,81 | 67,32 | 1,52% | - |
| 22.07.2025 | 66,71 | 66,76 | 65,96 | 66,31 | -1,62% | 7.550,00 |
| 21.07.2025 | 67,43 | 67,78 | 67,29 | 67,40 | -0,38% | 3.997,00 |
| 18.07.2025 | 67,92 | 68,06 | 67,27 | 67,66 | -0,60% | - |
| 17.07.2025 | 67,42 | 68,39 | 67,29 | 68,07 | 1,41% | - |
| 16.07.2025 | 67,03 | 67,22 | 66,25 | 67,13 | 0,87% | - |
| 15.07.2025 | 66,13 | 66,73 | 66,09 | 66,55 | 1,91% | - |
| 14.07.2025 | 65,68 | 65,78 | 65,07 | 65,30 | -0,99% | - |
| 11.07.2025 | 66,26 | 66,44 | 65,67 | 65,95 | 0,00% | - |
| 10.07.2025 | 65,58 | 66,06 | 65,46 | 65,95 | 1,13% | - |
| 09.07.2025 | 65,34 | 65,53 | 64,94 | 65,21 | 0,82% | - |
| 08.07.2025 | 64,73 | 65,05 | 64,52 | 64,68 | -0,08% | - |
| 07.07.2025 | 64,75 | 65,11 | 64,65 | 64,73 | -0,53% | - |
| 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 |