65,000€
-0,05%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 64,75 | 65,24 | 64,59 | 65,01 | -0,05% | 47,00 |
| 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 |
| 24.06.2025 | 63,55 | 64,36 | 63,42 | 64,36 | 3,16% | 134,00 |
| 23.06.2025 | 62,23 | 62,57 | 61,89 | 62,39 | -0,24% | - |
| 20.06.2025 | 63,13 | 63,81 | 62,38 | 62,54 | -0,75% | 140,00 |
| 19.06.2025 | 63,11 | 63,83 | 62,62 | 63,01 | -1,80% | 5,00 |
| 18.06.2025 | 64,02 | 64,29 | 63,31 | 64,16 | 0,84% | 8,00 |
| 17.06.2025 | 64,09 | 64,15 | 62,94 | 63,63 | -0,69% | 87,00 |
| 16.06.2025 | 63,67 | 64,26 | 63,22 | 64,07 | 1,13% | 49,00 |
| 13.06.2025 | 63,01 | 63,73 | 62,83 | 63,36 | -0,93% | 37,00 |
| 12.06.2025 | 63,76 | 64,52 | 63,60 | 63,95 | 0,38% | 158,00 |
| 11.06.2025 | 64,00 | 64,51 | 63,51 | 63,71 | -0,35% | 14,00 |
| 10.06.2025 | 63,89 | 64,05 | 63,17 | 63,93 | 1,91% | 165,00 |
| 09.06.2025 | 62,44 | 62,85 | 62,07 | 62,73 | 0,75% | 26,00 |
| 06.06.2025 | 61,93 | 62,34 | 60,59 | 62,27 | 1,00% | 88,00 |
| 05.06.2025 | 61,78 | 62,24 | 61,32 | 61,65 | -0,40% | 229,00 |
| 04.06.2025 | 61,64 | 62,02 | 61,01 | 61,90 | 1,17% | 60,00 |
| 03.06.2025 | 60,05 | 61,26 | 60,05 | 61,19 | 1,33% | 99,00 |
| 02.06.2025 | 59,54 | 60,78 | 59,34 | 60,38 | 0,09% | 213,00 |
| 30.05.2025 | 60,89 | 61,23 | 59,62 | 60,33 | -0,68% | 44,00 |
| 29.05.2025 | 62,30 | 62,30 | 60,30 | 60,74 | -1,32% | 105,00 |
| 28.05.2025 | 61,21 | 61,84 | 61,11 | 61,55 | -0,31% | 2.045,00 |
| 27.05.2025 | 60,81 | 61,81 | 60,62 | 61,74 | 0,09% | 59,00 |
| 26.05.2025 | 61,70 | 61,75 | 61,04 | 61,68 | 0,46% | 1,00 |
| 23.05.2025 | 62,23 | 62,31 | 60,78 | 61,40 | -1,38% | 285,00 |
| 22.05.2025 | 62,06 | 62,47 | 61,05 | 62,26 | 0,44% | 81,00 |
| 21.05.2025 | 61,76 | 62,61 | 61,54 | 61,99 | 0,22% | 158,00 |
| 20.05.2025 | 61,69 | 62,01 | 61,04 | 61,85 | -0,96% | 106,00 |
| 19.05.2025 | 62,44 | 62,53 | 61,17 | 62,45 | -1,38% | 238,00 |
| 16.05.2025 | 62,68 | 63,43 | 62,51 | 63,33 | 0,44% | 7,00 |
| 15.05.2025 | 61,98 | 63,16 | 61,83 | 63,05 | 0,36% | 57,00 |
| 14.05.2025 | 62,22 | 62,83 | 62,12 | 62,82 | 1,00% | - |
| 13.05.2025 | 61,68 | 62,50 | 61,16 | 62,20 | -0,02% | 1.044,00 |
| 12.05.2025 | 60,50 | 62,62 | 60,00 | 62,21 | 3,69% | 432,00 |
| 09.05.2025 | 60,78 | 61,04 | 59,40 | 60,00 | 1,03% | 4,00 |
| 08.05.2025 | 58,79 | 59,86 | 58,15 | 59,39 | 1,24% | 41,00 |
| 07.05.2025 | 58,43 | 59,03 | 57,63 | 58,66 | -0,41% | 75,00 |
| 06.05.2025 | 58,83 | 59,77 | 57,97 | 58,90 | -2,63% | 51,00 |
| 05.05.2025 | 60,35 | 62,06 | 59,01 | 60,49 | 3,16% | 740,00 |
| 02.05.2025 | 56,81 | 58,89 | 56,81 | 58,63 | 7,29% | 190,00 |
| 30.04.2025 | 54,28 | 54,67 | 53,05 | 54,65 | 1,67% | 678,00 |
| 29.04.2025 | 53,41 | 54,37 | 53,11 | 53,75 | 1,66% | 128,00 |
| 28.04.2025 | 52,83 | 53,58 | 52,41 | 52,87 | -0,27% | 298,00 |
| 25.04.2025 | 52,87 | 53,59 | 52,25 | 53,02 | 0,41% | 7,00 |
| 24.04.2025 | 51,78 | 53,08 | 51,05 | 52,80 | 1,01% | 98,00 |
| 23.04.2025 | 51,08 | 52,94 | 51,08 | 52,27 | 3,72% | 50,00 |
| 22.04.2025 | 51,30 | 51,30 | 49,07 | 50,40 | -1,59% | 137,00 |
| 17.04.2025 | 51,61 | 52,08 | 50,99 | 51,21 | 0,21% | 30,00 |
| 16.04.2025 | 51,20 | 52,06 | 50,64 | 51,11 | -3,48% | - |
| 15.04.2025 | 52,64 | 54,16 | 52,07 | 52,95 | 1,17% | 80,00 |
| 14.04.2025 | 52,15 | 52,73 | 51,36 | 52,34 | -0,35% | 50,00 |
| 11.04.2025 | 54,00 | 54,00 | 50,79 | 52,53 | 5,19% | 12,00 |
| 10.04.2025 | 51,35 | 53,18 | 48,82 | 49,94 | -3,20% | 366,00 |
| 09.04.2025 | 47,86 | 54,59 | 46,05 | 51,59 | 6,48% | 758,00 |
| 08.04.2025 | 49,63 | 51,43 | 47,80 | 48,45 | -3,99% | 1.022,00 |
| 07.04.2025 | 50,50 | 52,17 | 47,01 | 50,46 | -2,51% | 1.622,00 |
| 04.04.2025 | 54,02 | 54,52 | 51,24 | 51,76 | -4,63% | 665,00 |
| 03.04.2025 | 56,04 | 56,04 | 53,74 | 54,28 | -6,68% | - |
| 02.04.2025 | 57,79 | 58,41 | 57,24 | 58,16 | 0,23% | 42,00 |
| 01.04.2025 | 56,52 | 58,03 | 56,52 | 58,03 | 1,48% | 492,00 |
| 31.03.2025 | 56,15 | 57,19 | 55,78 | 57,18 | -0,12% | 202,00 |
| 28.03.2025 | 58,80 | 58,81 | 57,14 | 57,25 | -3,39% | 279,00 |
| 27.03.2025 | 59,66 | 59,67 | 58,76 | 59,26 | -1,04% | - |
| 26.03.2025 | 60,45 | 60,57 | 59,55 | 59,88 | -1,33% | 444,00 |
| 25.03.2025 | 60,47 | 60,71 | 60,26 | 60,69 | 0,26% | 12,00 |
| 24.03.2025 | 59,93 | 60,62 | 59,45 | 60,53 | 0,74% | 238,00 |
| 21.03.2025 | 59,96 | 60,26 | 59,29 | 60,08 | 0,10% | 35,00 |
| 20.03.2025 | 60,05 | 60,27 | 59,62 | 60,02 | 0,66% | 24,00 |
| 19.03.2025 | 59,27 | 59,81 | 58,91 | 59,63 | 0,28% | - |
| 18.03.2025 | 59,87 | 59,95 | 59,04 | 59,46 | -1,21% | 5,00 |
| 17.03.2025 | 59,65 | 60,24 | 59,24 | 60,19 | 0,64% | 385,00 |
| 14.03.2025 | 59,74 | 60,24 | 59,08 | 59,81 | 0,67% | 477,00 |
| 13.03.2025 | 59,45 | 60,10 | 58,65 | 59,41 | -1,67% | 531,00 |
| 12.03.2025 | 59,75 | 60,55 | 59,39 | 60,42 | 1,64% | 60,00 |
| 11.03.2025 | 59,81 | 60,31 | 58,54 | 59,45 | -0,12% | 491,00 |
| 10.03.2025 | 60,94 | 61,24 | 59,23 | 59,52 | -2,70% | 1.202,00 |
| 07.03.2025 | 61,15 | 61,44 | 59,83 | 61,17 | -0,33% | 221,00 |
| 06.03.2025 | 62,36 | 62,36 | 60,89 | 61,37 | -2,18% | 327,00 |
| 05.03.2025 | 63,01 | 63,34 | 61,75 | 62,74 | 0,34% | 807,00 |
| 04.03.2025 | 62,43 | 63,44 | 62,22 | 62,53 | 0,35% | 2.333,00 |
| 03.03.2025 | 64,25 | 64,27 | 62,09 | 62,31 | -2,63% | 742,00 |
| 28.02.2025 | 62,96 | 64,03 | 62,46 | 63,99 | 0,92% | 735,00 |
| 27.02.2025 | 64,17 | 66,30 | 63,41 | 63,41 | -3,57% | 226,00 |
| 26.02.2025 | 65,61 | 66,24 | 65,54 | 65,75 | 1,46% | 198,00 |
| 25.02.2025 | 65,70 | 65,70 | 64,52 | 64,81 | -1,18% | 172,00 |
| 24.02.2025 | 66,04 | 66,41 | 65,36 | 65,58 | -0,67% | 221,00 |
| 21.02.2025 | 66,49 | 66,85 | 65,96 | 66,03 | -0,23% | 10,00 |
| 20.02.2025 | 66,66 | 66,84 | 65,91 | 66,18 | -0,45% | 226,00 |
| 19.02.2025 | 66,45 | 66,80 | 65,83 | 66,48 | -0,09% | 57,00 |
| 18.02.2025 | 66,48 | 66,93 | 66,30 | 66,54 | 0,57% | 12,00 |
| 17.02.2025 | 66,16 | 66,72 | 65,96 | 66,16 | 1,20% | 404,00 |
| 14.02.2025 | 65,45 | 65,45 | 64,68 | 65,37 | -0,99% | 360,00 |
| 13.02.2025 | 66,31 | 66,33 | 65,44 | 66,03 | 0,05% | 345,00 |