134,280€
0,06%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 132,84 | 134,50 | 131,79 | 134,20 | -0,27% | - |
| 19.10.2026 | 133,73 | 135,44 | 133,35 | 134,56 | 1,30% | 4.000,00 |
| 16.10.2026 | 135,64 | 136,54 | 132,38 | 132,83 | -2,61% | 10.870,00 |
| 15.10.2026 | 135,20 | 137,91 | 133,70 | 136,39 | -2,53% | - |
| 14.10.2026 | 142,41 | 146,94 | 139,57 | 139,93 | -2,02% | 1.050,00 |
| 13.10.2026 | 142,80 | 142,86 | 141,35 | 142,81 | -1,50% | 2.910,00 |
| 12.10.2026 | 144,85 | 146,21 | 144,56 | 144,98 | 0,45% | - |
| 09.10.2026 | 143,44 | 145,33 | 143,43 | 144,33 | 0,85% | - |
| 08.10.2026 | 146,65 | 146,74 | 142,49 | 143,11 | -2,69% | 2.940,00 |
| 07.10.2026 | 148,15 | 148,19 | 145,86 | 147,06 | -0,87% | - |
| 06.10.2026 | 149,34 | 149,52 | 148,35 | 148,35 | -0,80% | - |
| 05.10.2026 | 149,00 | 150,25 | 148,07 | 149,54 | 2,04% | - |
| 02.10.2026 | 142,74 | 146,55 | 142,74 | 146,55 | 2,77% | - |
| 01.10.2026 | 142,44 | 143,10 | 140,64 | 142,60 | 0,71% | - |
| 30.09.2026 | 141,87 | 142,48 | 140,87 | 141,59 | -0,94% | - |
| 29.09.2026 | 140,64 | 143,36 | 140,61 | 142,93 | 0,23% | 3.504,00 |
| 28.09.2026 | 142,96 | 143,05 | 140,47 | 142,60 | -0,45% | 5.300,00 |
| 25.09.2026 | 142,47 | 143,85 | 142,06 | 143,25 | 1,41% | - |
| 24.09.2026 | 141,82 | 142,10 | 140,44 | 141,26 | 0,67% | - |
| 23.09.2026 | 141,99 | 142,54 | 140,16 | 140,32 | -1,68% | 129,00 |
| 22.09.2026 | 141,97 | 142,95 | 140,43 | 142,72 | -0,23% | 800,00 |
| 21.09.2026 | 139,53 | 143,10 | 139,48 | 143,05 | 3,94% | 204,00 |
| 18.09.2026 | 137,43 | 137,88 | 136,74 | 137,63 | 0,94% | - |
| 17.09.2026 | 134,20 | 136,57 | 134,09 | 136,35 | 1,97% | - |
| 16.09.2026 | 132,15 | 134,86 | 131,22 | 133,71 | 2,01% | - |
| 15.09.2026 | 131,68 | 131,96 | 130,56 | 131,07 | -0,34% | 720,00 |
| 14.09.2026 | 132,76 | 133,63 | 131,03 | 131,52 | -2,79% | 132,00 |
| 11.09.2026 | 133,11 | 135,55 | 133,11 | 135,29 | 1,76% | - |
| 10.09.2026 | 135,70 | 135,94 | 132,77 | 132,95 | -2,23% | - |
| 09.09.2026 | 136,49 | 137,30 | 135,32 | 135,98 | -0,17% | 3.500,00 |
| 08.09.2026 | 136,74 | 136,91 | 135,14 | 136,21 | -0,70% | 210,00 |
| 07.09.2026 | 136,62 | 138,20 | 136,62 | 137,17 | 0,43% | 480,00 |
| 04.09.2026 | 134,08 | 136,63 | 134,06 | 136,58 | 1,91% | - |
| 03.09.2026 | 132,67 | 134,05 | 131,68 | 134,02 | 0,66% | - |
| 02.09.2026 | 132,92 | 133,28 | 130,90 | 133,14 | -0,79% | 168,00 |
| 01.09.2026 | 136,60 | 137,10 | 133,79 | 134,20 | 2,07% | - |
| 31.08.2026 | 131,73 | 132,63 | 131,03 | 131,48 | -0,12% | 230,00 |
| 28.08.2026 | 132,55 | 133,42 | 131,51 | 131,64 | 0,01% | 461,00 |
| 27.08.2026 | 130,28 | 132,21 | 129,72 | 131,63 | 1,87% | 600,00 |
| 26.08.2026 | 129,20 | 130,46 | 128,53 | 129,21 | 1,29% | 76.800,00 |
| 25.08.2026 | 126,71 | 127,73 | 125,90 | 127,56 | 1,75% | 5.330,00 |
| 24.08.2026 | 126,28 | 126,69 | 124,46 | 125,36 | -0,80% | - |
| 21.08.2026 | 125,93 | 127,47 | 125,93 | 126,37 | 0,34% | - |
| 20.08.2026 | 126,38 | 126,47 | 124,18 | 125,94 | -0,41% | - |
| 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 |