109,620€
2,41%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.03.2026 | 86,48 | 87,38 | 85,27 | 85,77 | 0,01% | - |
| 27.03.2026 | 87,63 | 87,68 | 85,73 | 85,76 | -1,69% | - |
| 26.03.2026 | 89,04 | 89,25 | 86,74 | 87,23 | -2,39% | 3.675,00 |
| 25.03.2026 | 88,50 | 89,59 | 87,96 | 89,37 | 1,25% | - |
| 24.03.2026 | 87,03 | 88,41 | 86,31 | 88,27 | -0,54% | - |
| 23.03.2026 | 85,03 | 89,16 | 84,38 | 88,74 | 3,05% | 168,00 |
| 20.03.2026 | 88,02 | 89,25 | 85,68 | 86,11 | -3,00% | - |
| 19.03.2026 | 89,09 | 89,15 | 87,33 | 88,77 | -0,17% | - |
| 18.03.2026 | 91,35 | 91,66 | 88,69 | 88,92 | -1,58% | - |
| 17.03.2026 | 89,39 | 90,97 | 89,23 | 90,35 | 1,07% | - |
| 16.03.2026 | 88,89 | 90,23 | 88,35 | 89,39 | 2,16% | 9.000,00 |
| 13.03.2026 | 87,68 | 89,75 | 86,93 | 87,50 | 1,33% | 6.600,00 |
| 12.03.2026 | 88,87 | 89,91 | 86,32 | 86,36 | -3,34% | 23.000,00 |
| 11.03.2026 | 88,77 | 89,59 | 88,29 | 89,34 | 2,32% | 9.900,00 |
| 10.03.2026 | 86,22 | 88,23 | 86,07 | 87,31 | -0,18% | - |
| 09.03.2026 | 83,89 | 87,66 | 83,63 | 87,47 | 1,85% | - |
| 06.03.2026 | 89,00 | 89,19 | 85,64 | 85,88 | -1,42% | - |
| 05.03.2026 | 88,70 | 88,92 | 85,69 | 87,11 | -2,00% | 4.140,00 |
| 04.03.2026 | 86,08 | 88,95 | 85,94 | 88,89 | 0,81% | - |
| 03.03.2026 | 90,30 | 90,42 | 86,41 | 88,17 | -5,04% | 21.510,00 |
| 02.03.2026 | 91,56 | 93,33 | 90,85 | 92,85 | 1,17% | 53,00 |
| 27.02.2026 | 91,98 | 92,55 | 91,10 | 91,78 | -0,98% | 24.960,00 |
| 26.02.2026 | 93,91 | 94,84 | 92,11 | 92,68 | -1,25% | 5.036,00 |
| 25.02.2026 | 93,22 | 94,21 | 93,14 | 93,85 | 1,66% | 84,00 |
| 24.02.2026 | 91,05 | 92,81 | 90,96 | 92,32 | 3,85% | 640,00 |
| 23.02.2026 | 89,04 | 89,72 | 88,47 | 88,89 | -1,93% | 1.400,00 |
| 20.02.2026 | 89,24 | 90,71 | 88,89 | 90,64 | 2,28% | 6.600,00 |
| 19.02.2026 | 89,24 | 89,37 | 88,14 | 88,62 | -0,35% | - |
| 18.02.2026 | 88,64 | 89,78 | 88,51 | 88,93 | 0,71% | - |
| 17.02.2026 | 87,19 | 88,33 | 87,11 | 88,31 | 0,22% | - |
| 16.02.2026 | 88,52 | 89,69 | 87,91 | 88,12 | 0,14% | - |
| 13.02.2026 | 87,58 | 88,76 | 87,25 | 87,99 | -0,14% | 926,00 |
| 12.02.2026 | 88,95 | 89,84 | 87,78 | 88,12 | -0,46% | 8.530,00 |
| 11.02.2026 | 87,40 | 88,88 | 87,33 | 88,52 | 2,38% | 720,00 |
| 10.02.2026 | 86,13 | 86,74 | 86,02 | 86,46 | 1,41% | 2.450,00 |
| 09.02.2026 | 84,68 | 85,57 | 84,05 | 85,26 | 0,47% | 876,00 |
| 06.02.2026 | 82,65 | 84,86 | 82,58 | 84,86 | 2,83% | - |
| 05.02.2026 | 83,14 | 83,24 | 81,55 | 82,53 | -0,29% | - |
| 04.02.2026 | 84,05 | 84,52 | 82,47 | 82,77 | -0,42% | - |
| 03.02.2026 | 84,09 | 84,68 | 82,17 | 83,11 | -0,95% | - |
| 02.02.2026 | 80,90 | 84,12 | 80,90 | 83,91 | 2,65% | - |
| 30.01.2026 | 82,61 | 83,06 | 81,44 | 81,75 | -2,24% | - |
| 29.01.2026 | 84,71 | 84,74 | 82,34 | 83,62 | -2,06% | - |
| 28.01.2026 | 85,26 | 85,76 | 84,85 | 85,38 | 1,30% | 840,00 |
| 27.01.2026 | 84,56 | 84,94 | 84,10 | 84,28 | 0,27% | 1.560,00 |
| 26.01.2026 | 83,60 | 84,31 | 83,39 | 84,05 | 0,10% | - |
| 23.01.2026 | 83,70 | 84,30 | 83,70 | 83,97 | 0,97% | - |
| 22.01.2026 | 82,86 | 83,80 | 82,81 | 83,16 | 0,53% | 580,00 |
| 21.01.2026 | 81,64 | 83,15 | 81,52 | 82,73 | 2,01% | - |
| 20.01.2026 | 82,34 | 82,58 | 81,05 | 81,10 | -2,81% | 480,00 |
| 19.01.2026 | 82,95 | 83,50 | 82,67 | 83,44 | 0,54% | - |
| 16.01.2026 | 83,05 | 83,50 | 82,84 | 82,99 | 0,62% | - |
| 15.01.2026 | 82,33 | 83,39 | 82,13 | 82,48 | 1,44% | 18.408,00 |
| 14.01.2026 | 81,42 | 86,73 | 80,92 | 81,31 | 0,30% | 1.600,00 |
| 13.01.2026 | 81,13 | 81,76 | 80,76 | 81,07 | -0,98% | - |
| 12.01.2026 | 80,29 | 81,94 | 80,28 | 81,87 | 0,97% | - |
| 09.01.2026 | 80,02 | 81,16 | 79,80 | 81,08 | 1,08% | 3.375,00 |
| 08.01.2026 | 79,94 | 80,47 | 79,73 | 80,21 | 0,12% | 4.500,00 |
| 07.01.2026 | 80,37 | 80,85 | 80,11 | 80,11 | -0,67% | 5.520,00 |
| 06.01.2026 | 80,36 | 81,07 | 80,15 | 80,65 | 1,15% | 98,00 |
| 05.01.2026 | 80,25 | 80,55 | 79,71 | 79,73 | 1,17% | 50,00 |
| 02.01.2026 | 77,01 | 78,93 | 77,01 | 78,81 | 2,30% | 7.290,00 |
| 30.12.2025 | 76,32 | 77,05 | 76,26 | 77,04 | 0,77% | 1.090,00 |
| 29.12.2025 | 76,53 | 76,99 | 76,05 | 76,45 | 1,70% | - |
| 23.12.2025 | 74,72 | 75,19 | 74,64 | 75,18 | 0,65% | - |
| 22.12.2025 | 74,85 | 75,03 | 74,54 | 74,69 | 0,17% | 225,00 |
| 19.12.2025 | 73,87 | 74,75 | 73,87 | 74,56 | 1,22% | - |
| 18.12.2025 | 72,75 | 73,97 | 62,50 | 73,66 | 1,65% | 2.040,00 |
| 17.12.2025 | 73,80 | 74,33 | 72,27 | 72,47 | -1,54% | - |
| 16.12.2025 | 73,04 | 73,75 | 73,04 | 73,60 | -0,37% | 270,00 |
| 15.12.2025 | 74,42 | 74,90 | 73,86 | 73,87 | -0,12% | 45,00 |
| 12.12.2025 | 75,67 | 75,95 | 73,89 | 73,96 | -2,60% | - |
| 11.12.2025 | 75,54 | 76,10 | 75,37 | 75,94 | -1,83% | - |
| 10.12.2025 | 76,91 | 77,52 | 76,65 | 77,35 | 0,95% | - |
| 09.12.2025 | 76,25 | 76,68 | 76,11 | 76,62 | 0,59% | - |
| 08.12.2025 | 76,35 | 76,53 | 76,00 | 76,17 | 0,56% | - |
| 05.12.2025 | 75,73 | 76,18 | 75,58 | 75,75 | 1,36% | - |
| 04.12.2025 | 75,00 | 75,03 | 74,47 | 74,73 | -0,14% | - |
| 03.12.2025 | 74,77 | 74,95 | 74,23 | 74,84 | -0,13% | 4.900,00 |