124,900€
-1,08%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 126,38 | 126,47 | 124,99 | 125,12 | -1,06% | - |
| 19.08.2026 | 127,06 | 128,39 | 126,14 | 126,46 | -0,57% | - |
| 18.08.2026 | 129,36 | 130,33 | 126,66 | 127,19 | -3,26% | - |
| 17.08.2026 | 132,23 | 132,81 | 131,12 | 131,47 | 0,31% | 120,00 |
| 14.08.2026 | 132,29 | 132,29 | 130,37 | 131,07 | -0,98% | - |
| 13.08.2026 | 130,81 | 133,15 | 130,66 | 132,37 | 1,18% | - |
| 12.08.2026 | 128,56 | 131,20 | 128,36 | 130,82 | 2,44% | - |
| 11.08.2026 | 127,21 | 128,66 | 126,13 | 127,70 | 1,45% | - |
| 10.08.2026 | 126,42 | 127,21 | 125,59 | 125,88 | -0,39% | - |
| 07.08.2026 | 125,01 | 127,39 | 124,81 | 126,37 | -0,05% | 1.595,00 |
| 06.08.2026 | 125,37 | 126,91 | 123,88 | 126,43 | 0,66% | - |
| 05.08.2026 | 126,04 | 126,43 | 124,98 | 125,60 | -0,69% | - |
| 04.08.2026 | 122,58 | 126,69 | 121,92 | 126,47 | 3,83% | 13.020,00 |
| 03.08.2026 | 122,39 | 122,67 | 119,03 | 121,81 | 1,71% | - |
| 31.07.2026 | 121,61 | 123,45 | 119,20 | 119,76 | 2,97% | 7.750,00 |
| 30.07.2026 | 112,46 | 116,67 | 111,51 | 116,31 | 3,59% | 1.404,00 |
| 29.07.2026 | 112,69 | 115,11 | 112,23 | 112,28 | -4,65% | 182,00 |
| 28.07.2026 | 117,21 | 118,98 | 116,00 | 117,75 | -3,61% | - |
| 27.07.2026 | 123,60 | 125,19 | 121,01 | 122,16 | -0,56% | - |
| 24.07.2026 | 124,66 | 125,66 | 122,81 | 122,85 | -1,67% | - |
| 23.07.2026 | 126,99 | 127,49 | 124,18 | 124,94 | -1,93% | - |
| 22.07.2026 | 126,50 | 127,49 | 125,12 | 127,40 | 0,93% | 551,00 |
| 21.07.2026 | 124,23 | 126,33 | 124,13 | 126,23 | 5,77% | - |
| 20.07.2026 | 118,16 | 121,27 | 118,05 | 119,34 | -1,16% | - |
| 17.07.2026 | 118,82 | 120,74 | 116,88 | 120,74 | -3,11% | 1.912,00 |
| 16.07.2026 | 127,45 | 127,52 | 124,13 | 124,61 | -1,84% | 117,00 |
| 15.07.2026 | 128,96 | 129,06 | 125,72 | 126,95 | -0,24% | - |
| 14.07.2026 | 126,30 | 127,46 | 125,56 | 127,25 | -0,62% | - |
| 13.07.2026 | 131,11 | 131,19 | 128,04 | 128,04 | -3,20% | - |
| 10.07.2026 | 133,43 | 133,43 | 130,17 | 132,27 | 0,85% | 3.400,00 |
| 09.07.2026 | 129,52 | 131,62 | 128,89 | 131,16 | 1,20% | - |
| 08.07.2026 | 128,93 | 129,83 | 125,93 | 129,61 | 1,36% | - |
| 07.07.2026 | 131,08 | 131,89 | 126,86 | 127,87 | -4,77% | 500,00 |
| 06.07.2026 | 133,28 | 134,80 | 132,48 | 134,27 | -0,78% | - |
| 03.07.2026 | 133,24 | 135,80 | 133,24 | 135,33 | 3,56% | - |
| 02.07.2026 | 133,13 | 135,41 | 129,74 | 130,68 | -1,88% | 2.900,00 |
| 01.07.2026 | 135,30 | 136,59 | 132,41 | 133,18 | -1,77% | 329,00 |
| 30.06.2026 | 133,39 | 136,26 | 133,13 | 135,58 | 2,39% | - |
| 29.06.2026 | 130,04 | 132,50 | 128,27 | 132,42 | 2,80% | 478,00 |
| 26.06.2026 | 127,95 | 130,31 | 126,03 | 128,81 | -2,45% | 1.479,00 |
| 25.06.2026 | 133,52 | 135,47 | 130,96 | 132,05 | 0,59% | 1.305,00 |
| 24.06.2026 | 133,63 | 134,06 | 130,38 | 131,27 | -1,39% | 1.200,00 |
| 23.06.2026 | 137,19 | 137,19 | 132,34 | 133,12 | -5,45% | - |
| 22.06.2026 | 138,77 | 141,56 | 138,52 | 140,79 | 3,61% | 810,00 |
| 19.06.2026 | 137,46 | 137,60 | 135,59 | 135,89 | -1,86% | - |
| 18.06.2026 | 133,09 | 138,47 | 133,08 | 138,46 | 5,00% | 2.150,00 |
| 17.06.2026 | 131,57 | 134,00 | 130,62 | 131,87 | 2,11% | 2.150,00 |
| 16.06.2026 | 131,84 | 131,84 | 129,14 | 129,14 | -2,38% | - |
| 15.06.2026 | 130,05 | 132,29 | 129,85 | 132,29 | 3,09% | 485,00 |
| 12.06.2026 | 127,09 | 128,41 | 125,25 | 128,33 | 0,60% | - |
| 11.06.2026 | 123,33 | 127,63 | 123,23 | 127,56 | 3,63% | 2.360,00 |
| 10.06.2026 | 124,64 | 125,94 | 121,78 | 123,09 | -2,14% | 59,00 |
| 09.06.2026 | 127,81 | 130,02 | 119,82 | 125,78 | -0,17% | 1.676,00 |
| 08.06.2026 | 122,68 | 126,81 | 122,68 | 125,99 | 2,85% | - |
| 05.06.2026 | 128,45 | 128,75 | 122,29 | 122,50 | -6,77% | - |
| 04.06.2026 | 132,35 | 132,39 | 128,84 | 131,39 | -1,19% | - |
| 03.06.2026 | 133,53 | 133,97 | 132,41 | 132,97 | -0,21% | 9.750,00 |
| 02.06.2026 | 131,42 | 133,25 | 130,30 | 133,25 | 0,51% | 1.700,00 |
| 01.06.2026 | 131,09 | 132,77 | 129,91 | 132,58 | 3,95% | 899,00 |
| 29.05.2026 | 128,97 | 129,70 | 127,47 | 127,54 | -0,26% | - |
| 28.05.2026 | 125,98 | 128,18 | 125,71 | 127,87 | -0,44% | - |
| 27.05.2026 | 127,75 | 130,49 | 126,74 | 128,43 | 1,33% | 3.053,00 |
| 26.05.2026 | 125,21 | 126,98 | 124,57 | 126,75 | -0,02% | 38.000,00 |
| 25.05.2026 | 124,59 | 126,81 | 124,43 | 126,78 | 4,94% | 1.551,00 |
| 22.05.2026 | 119,42 | 121,13 | 118,72 | 120,81 | 3,19% | - |
| 21.05.2026 | 116,01 | 117,24 | 114,88 | 117,07 | 2,87% | - |
| 20.05.2026 | 111,52 | 114,19 | 111,39 | 113,80 | 1,69% | 9.230,00 |
| 19.05.2026 | 112,80 | 113,03 | 110,27 | 111,91 | -1,49% | 2.816,00 |
| 18.05.2026 | 113,29 | 115,42 | 113,15 | 113,60 | -0,18% | - |
| 15.05.2026 | 114,47 | 116,12 | 112,71 | 113,80 | -2,85% | 10.800,00 |
| 14.05.2026 | 116,36 | 117,70 | 115,87 | 117,14 | 1,09% | 29.000,00 |
| 13.05.2026 | 115,16 | 116,02 | 114,54 | 115,88 | 1,22% | 1.892,00 |
| 12.05.2026 | 116,44 | 116,92 | 113,48 | 114,48 | -3,18% | 1.488,00 |
| 11.05.2026 | 117,48 | 118,35 | 116,59 | 118,24 | 0,65% | 4.220,00 |
| 08.05.2026 | 116,48 | 117,60 | 115,65 | 117,48 | 0,96% | 430,00 |
| 07.05.2026 | 117,10 | 118,05 | 115,96 | 116,36 | 0,43% | 4.900,00 |
| 06.05.2026 | 114,71 | 116,37 | 114,16 | 115,86 | 1,65% | 1.242,00 |
| 05.05.2026 | 112,24 | 114,49 | 111,85 | 113,98 | 3,07% | - |
| 04.05.2026 | 112,16 | 112,54 | 110,42 | 110,59 | 0,88% | - |
| 30.04.2026 | 107,61 | 109,68 | 107,13 | 109,62 | 2,11% | 3.534,00 |
| 29.04.2026 | 107,20 | 108,01 | 106,84 | 107,35 | 0,71% | 720,00 |
| 28.04.2026 | 106,93 | 108,25 | 106,44 | 106,59 | -0,45% | 144,00 |
| 27.04.2026 | 108,39 | 108,51 | 106,70 | 107,07 | -1,25% | - |
| 24.04.2026 | 106,99 | 108,56 | 106,69 | 108,42 | 5,38% | 3.626,00 |
| 23.04.2026 | 104,48 | 104,50 | 102,02 | 102,88 | -2,32% | 435,00 |
| 22.04.2026 | 103,38 | 105,32 | 102,98 | 105,32 | 3,98% | 364,00 |
| 21.04.2026 | 102,05 | 102,91 | 101,21 | 101,29 | 0,51% | 598,00 |
| 20.04.2026 | 99,55 | 101,08 | 99,55 | 100,78 | -0,28% | 3.500,00 |
| 17.04.2026 | 98,28 | 101,28 | 98,12 | 101,06 | 2,81% | - |
| 16.04.2026 | 99,23 | 99,53 | 97,82 | 98,30 | 0,49% | - |
| 15.04.2026 | 97,24 | 98,26 | 97,24 | 97,83 | 0,59% | - |
| 14.04.2026 | 96,21 | 97,32 | 95,80 | 97,26 | 2,31% | - |
| 13.04.2026 | 93,66 | 95,13 | 93,48 | 95,06 | 1,41% | 50,00 |
| 10.04.2026 | 94,07 | 94,33 | 93,58 | 93,74 | 0,59% | - |
| 09.04.2026 | 92,57 | 93,34 | 91,97 | 93,19 | 0,14% | - |
| 08.04.2026 | 92,38 | 93,59 | 92,20 | 93,06 | 5,31% | - |
| 07.04.2026 | 87,72 | 88,91 | 86,66 | 88,37 | 1,16% | 1.008,00 |
| 02.04.2026 | 85,56 | 87,59 | 85,25 | 87,35 | -1,19% | - |
| 01.04.2026 | 88,42 | 89,10 | 87,64 | 88,41 | 0,72% | - |
| 31.03.2026 | 84,84 | 87,78 | 84,01 | 87,77 | 2,34% | - |