76,295€
-0,42%
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 | 76,20 | 76,40 | 75,66 | 76,32 | -0,40% | 2,00 |
| 10.11.2025 | 76,69 | 77,38 | 76,01 | 76,62 | 1,68% | 222,00 |
| 07.11.2025 | 76,29 | 76,35 | 74,27 | 75,36 | -1,34% | 140,00 |
| 06.11.2025 | 77,38 | 77,79 | 75,96 | 76,38 | -2,00% | 165,00 |
| 05.11.2025 | 77,18 | 78,28 | 76,89 | 77,93 | 0,93% | 94,00 |
| 04.11.2025 | 77,57 | 78,25 | 77,21 | 77,21 | -1,77% | 215,00 |
| 03.11.2025 | 78,32 | 78,87 | 78,18 | 78,61 | 0,42% | 158,00 |
| 31.10.2025 | 78,52 | 79,02 | 77,96 | 78,28 | -0,18% | 106,00 |
| 30.10.2025 | 78,00 | 78,67 | 77,96 | 78,42 | -0,18% | 233,00 |
| 29.10.2025 | 78,68 | 79,06 | 78,23 | 78,56 | 0,58% | 140,00 |
| 28.10.2025 | 77,15 | 78,37 | 76,75 | 78,11 | 0,16% | 46,00 |
| 27.10.2025 | 77,76 | 78,24 | 77,43 | 77,98 | 0,75% | 300,00 |
| 24.10.2025 | 77,19 | 77,79 | 76,86 | 77,40 | 1,15% | 310,00 |
| 23.10.2025 | 76,00 | 76,62 | 75,73 | 76,52 | 0,96% | 23,00 |
| 22.10.2025 | 76,49 | 76,94 | 75,30 | 75,80 | -1,45% | 283,00 |
| 21.10.2025 | 76,81 | 77,29 | 76,72 | 76,91 | -0,04% | 91,00 |
| 20.10.2025 | 76,45 | 77,43 | 76,07 | 76,94 | 1,85% | 412,00 |
| 17.10.2025 | 74,66 | 75,62 | 73,99 | 75,55 | -0,06% | 101,00 |
| 16.10.2025 | 76,07 | 76,44 | 75,48 | 75,59 | 0,16% | 122,00 |
| 15.10.2025 | 75,35 | 75,88 | 74,87 | 75,47 | 1,25% | 25,00 |
| 14.10.2025 | 73,92 | 74,64 | 73,07 | 74,54 | -1,04% | 65,00 |
| 13.10.2025 | 74,35 | 75,70 | 74,02 | 75,33 | 4,50% | 138,00 |
| 10.10.2025 | 75,59 | 75,98 | 71,94 | 72,08 | -4,73% | 110,00 |
| 09.10.2025 | 75,85 | 76,34 | 75,40 | 75,66 | -0,37% | 187,00 |
| 08.10.2025 | 74,98 | 76,36 | 74,83 | 75,94 | 1,53% | 307,00 |
| 07.10.2025 | 75,00 | 76,05 | 74,48 | 74,79 | -0,10% | 236,00 |
| 06.10.2025 | 73,88 | 75,20 | 73,22 | 74,87 | 1,31% | 520,00 |
| 03.10.2025 | 74,04 | 74,64 | 73,75 | 73,90 | 0,94% | 87,00 |
| 02.10.2025 | 73,14 | 73,79 | 72,96 | 73,21 | 0,00% | 77,00 |
| 01.10.2025 | 71,92 | 73,35 | 71,53 | 73,21 | 0,94% | 250,00 |
| 30.09.2025 | 71,86 | 72,60 | 71,73 | 72,53 | 0,68% | 76,00 |
| 29.09.2025 | 72,28 | 72,56 | 72,01 | 72,04 | 0,59% | 430,00 |
| 26.09.2025 | 71,74 | 71,98 | 71,27 | 71,62 | -1,29% | 1,00 |
| 25.09.2025 | 72,49 | 72,70 | 71,71 | 72,55 | -0,08% | 260,00 |
| 24.09.2025 | 72,78 | 72,88 | 72,15 | 72,61 | -0,66% | 163,00 |
| 23.09.2025 | 73,14 | 73,61 | 72,84 | 73,09 | 0,49% | 37,00 |
| 22.09.2025 | 72,48 | 72,83 | 71,95 | 72,74 | 0,75% | 24,00 |
| 19.09.2025 | 71,91 | 72,34 | 71,63 | 72,20 | -0,29% | 103,00 |
| 18.09.2025 | 71,99 | 72,59 | 71,68 | 72,41 | 1,00% | 50,00 |
| 17.09.2025 | 71,12 | 71,69 | 71,07 | 71,69 | 0,20% | - |
| 16.09.2025 | 73,17 | 73,19 | 71,25 | 71,54 | 0,08% | 89,00 |
| 15.09.2025 | 71,23 | 71,71 | 71,14 | 71,48 | 0,20% | 50,00 |
| 12.09.2025 | 71,69 | 71,73 | 71,21 | 71,34 | 0,03% | 2,00 |
| 11.09.2025 | 71,02 | 71,51 | 70,86 | 71,32 | 0,38% | 262,00 |
| 10.09.2025 | 70,81 | 71,51 | 70,64 | 71,05 | 1,52% | 64,00 |
| 09.09.2025 | 69,06 | 70,07 | 68,93 | 69,99 | 1,95% | 16,00 |
| 08.09.2025 | 68,18 | 68,70 | 68,17 | 68,65 | 0,73% | 118,00 |
| 05.09.2025 | 68,14 | 68,27 | 67,47 | 68,15 | 1,02% | 20,00 |
| 04.09.2025 | 66,96 | 67,48 | 66,85 | 67,46 | 0,89% | 16,00 |
| 03.09.2025 | 66,62 | 66,92 | 66,45 | 66,87 | 1,13% | - |
| 02.09.2025 | 66,18 | 66,40 | 65,54 | 66,12 | -0,42% | 64,00 |
| 01.09.2025 | 66,17 | 66,46 | 66,03 | 66,40 | -0,12% | 108,00 |
| 29.08.2025 | 67,34 | 67,58 | 66,31 | 66,48 | -2,11% | 213,00 |
| 28.08.2025 | 67,45 | 68,00 | 67,36 | 67,91 | -0,41% | 183,00 |
| 27.08.2025 | 68,30 | 68,64 | 67,85 | 68,19 | 0,46% | 24,00 |
| 26.08.2025 | 67,69 | 67,92 | 67,55 | 67,88 | 0,07% | 44,00 |
| 25.08.2025 | 67,69 | 68,03 | 67,17 | 67,83 | 0,52% | 113,00 |
| 22.08.2025 | 66,62 | 67,75 | 66,36 | 67,48 | 0,87% | 13,00 |
| 21.08.2025 | 66,77 | 67,18 | 66,27 | 66,90 | -0,10% | 43,00 |
| 20.08.2025 | 66,65 | 66,98 | 66,14 | 66,97 | -2,18% | 61,00 |
| 19.08.2025 | 69,03 | 69,17 | 68,43 | 68,46 | -1,43% | 74,00 |
| 18.08.2025 | 68,96 | 69,50 | 68,79 | 69,45 | 1,17% | 290,00 |
| 15.08.2025 | 68,89 | 69,15 | 68,42 | 68,65 | -0,79% | 41,00 |
| 14.08.2025 | 68,84 | 69,46 | 68,50 | 69,19 | -0,21% | 92,00 |
| 13.08.2025 | 69,46 | 69,77 | 69,05 | 69,34 | -0,09% | 28,00 |
| 12.08.2025 | 69,18 | 69,75 | 68,85 | 69,40 | 0,73% | 420,00 |
| 11.08.2025 | 68,99 | 69,45 | 68,64 | 68,89 | 0,25% | 146,00 |
| 08.08.2025 | 68,59 | 68,90 | 68,29 | 68,72 | -0,18% | 147,00 |
| 07.08.2025 | 68,81 | 69,22 | 68,53 | 68,85 | 2,78% | 37,00 |
| 06.08.2025 | 67,34 | 67,40 | 66,56 | 66,99 | -0,83% | - |
| 05.08.2025 | 67,93 | 68,24 | 67,30 | 67,55 | -0,07% | 17,00 |
| 04.08.2025 | 67,24 | 67,70 | 66,91 | 67,60 | 1,16% | 18,00 |
| 01.08.2025 | 67,50 | 67,55 | 66,41 | 66,82 | -1,61% | 158,00 |
| 31.07.2025 | 68,32 | 68,63 | 67,66 | 67,92 | 0,01% | 94,00 |
| 30.07.2025 | 67,47 | 68,11 | 67,24 | 67,91 | 0,90% | 321,00 |
| 29.07.2025 | 66,84 | 67,45 | 66,64 | 67,30 | -0,26% | 322,00 |
| 28.07.2025 | 67,17 | 67,52 | 66,96 | 67,48 | 0,43% | 11,00 |
| 25.07.2025 | 67,08 | 67,28 | 66,52 | 67,19 | 0,19% | 5,00 |
| 24.07.2025 | 67,41 | 67,51 | 66,67 | 67,06 | -0,38% | 76,00 |
| 23.07.2025 | 66,99 | 67,31 | 66,80 | 67,31 | 1,51% | 39,00 |
| 22.07.2025 | 66,73 | 66,76 | 65,97 | 66,31 | -1,61% | 30,00 |
| 21.07.2025 | 67,43 | 67,80 | 67,26 | 67,40 | -0,38% | 90,00 |
| 18.07.2025 | 67,95 | 68,18 | 67,27 | 67,66 | -0,60% | 44,00 |
| 17.07.2025 | 67,42 | 68,39 | 67,29 | 68,06 | 1,36% | 503,00 |
| 16.07.2025 | 67,03 | 67,22 | 66,15 | 67,15 | 0,89% | 6,00 |
| 15.07.2025 | 66,13 | 66,73 | 65,90 | 66,56 | 1,93% | 38,00 |
| 14.07.2025 | 65,74 | 65,78 | 65,06 | 65,30 | -0,96% | 835,00 |
| 11.07.2025 | 66,26 | 66,44 | 65,67 | 65,93 | 0,05% | 40,00 |
| 10.07.2025 | 65,74 | 66,06 | 65,45 | 65,89 | 1,17% | 259,00 |
| 09.07.2025 | 65,34 | 65,52 | 64,94 | 65,13 | 0,76% | 75,00 |
| 08.07.2025 | 64,73 | 65,05 | 64,52 | 64,64 | -0,05% | 57,00 |
| 07.07.2025 | 64,75 | 65,24 | 64,59 | 64,67 | -0,56% | 69,00 |
| 04.07.2025 | 65,51 | 65,94 | 64,71 | 65,04 | -2,33% | 378,00 |
| 03.07.2025 | 65,94 | 66,79 | 65,50 | 66,59 | 2,21% | 514,00 |
| 02.07.2025 | 64,77 | 65,41 | 64,41 | 65,15 | 1,07% | 1,00 |
| 01.07.2025 | 64,58 | 64,85 | 64,07 | 64,46 | 0,92% | 200,00 |
| 30.06.2025 | 64,27 | 64,42 | 63,64 | 63,87 | -1,23% | 208,00 |
| 27.06.2025 | 65,34 | 65,50 | 64,25 | 64,67 | 0,08% | 131,00 |
| 26.06.2025 | 65,09 | 65,21 | 64,33 | 64,62 | 0,09% | 455,00 |
| 25.06.2025 | 64,51 | 64,88 | 64,35 | 64,56 | 0,31% | 8,00 |