63,980€
0,91%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2025 | 65,86 | 68,61 | 65,53 | 66,00 | -0,68% | 45,00 |
| 11.02.2025 | 66,57 | 66,82 | 65,78 | 66,45 | -0,41% | 179,00 |
| 10.02.2025 | 66,14 | 66,74 | 65,48 | 66,72 | 0,69% | 319,00 |
| 07.02.2025 | 66,23 | 67,85 | 66,05 | 66,27 | 0,42% | 74,00 |
| 06.02.2025 | 66,34 | 66,34 | 65,43 | 65,99 | 0,03% | 126,00 |
| 05.02.2025 | 65,43 | 66,03 | 64,85 | 65,97 | 0,73% | 93,00 |
| 04.02.2025 | 64,61 | 65,81 | 64,61 | 65,49 | 0,68% | 100,00 |
| 03.02.2025 | 64,88 | 65,95 | 63,48 | 65,05 | -0,50% | 229,00 |
| 31.01.2025 | 65,38 | 66,73 | 65,07 | 65,38 | 0,21% | 117,00 |
| 30.01.2025 | 64,72 | 65,87 | 63,90 | 65,25 | 1,28% | 10,00 |
| 29.01.2025 | 64,58 | 64,87 | 63,86 | 64,42 | 0,30% | 124,00 |
| 28.01.2025 | 62,76 | 64,36 | 62,27 | 64,23 | 1,45% | 49,00 |
| 27.01.2025 | 65,83 | 65,83 | 61,59 | 63,31 | -5,80% | 550,00 |
| 24.01.2025 | 67,71 | 68,24 | 66,58 | 67,21 | -0,80% | 772,00 |
| 23.01.2025 | 67,78 | 67,91 | 66,62 | 67,75 | 0,39% | 239,00 |
| 22.01.2025 | 67,34 | 68,01 | 66,79 | 67,49 | 0,66% | 111,00 |
| 21.01.2025 | 66,66 | 68,26 | 66,42 | 67,05 | 0,82% | - |
| 20.01.2025 | 66,70 | 66,97 | 64,68 | 66,50 | -0,19% | 502,00 |
| 17.01.2025 | 66,35 | 67,99 | 65,86 | 66,63 | 0,51% | 65,00 |
| 16.01.2025 | 65,47 | 67,86 | 65,47 | 66,29 | 1,25% | 9,00 |
| 15.01.2025 | 64,34 | 65,72 | 63,91 | 65,47 | 1,07% | 149,00 |
| 14.01.2025 | 65,11 | 66,21 | 64,44 | 64,77 | 0,56% | 28,00 |
| 13.01.2025 | 65,02 | 65,07 | 63,81 | 64,41 | -1,99% | 440,00 |
| 10.01.2025 | 65,90 | 66,31 | 64,91 | 65,72 | -0,93% | 64,00 |
| 09.01.2025 | 66,16 | 66,44 | 65,89 | 66,33 | -0,52% | 314,00 |
| 08.01.2025 | 66,78 | 67,35 | 65,70 | 66,68 | -1,05% | 269,00 |
| 07.01.2025 | 68,07 | 68,22 | 67,15 | 67,39 | -0,55% | 309,00 |
| 06.01.2025 | 65,56 | 68,24 | 65,56 | 67,76 | 2,45% | 168,00 |
| 03.01.2025 | 65,58 | 66,20 | 65,38 | 66,14 | 1,05% | 88,00 |
| 02.01.2025 | 64,87 | 66,01 | 64,27 | 65,45 | 0,69% | 359,00 |
| 30.12.2024 | 65,47 | 65,75 | 64,91 | 65,00 | -1,20% | 25,00 |
| 27.12.2024 | 66,38 | 67,57 | 64,53 | 65,79 | -1,39% | 128,00 |
| 23.12.2024 | 65,94 | 66,73 | 65,87 | 66,72 | 2,14% | 158,00 |
| 20.12.2024 | 64,93 | 65,76 | 63,44 | 65,32 | -0,11% | 110,00 |
| 19.12.2024 | 65,27 | 65,67 | 64,94 | 65,40 | 0,82% | 10,00 |
| 18.12.2024 | 65,63 | 66,64 | 64,86 | 64,86 | -0,92% | 149,00 |
| 17.12.2024 | 65,63 | 65,68 | 64,74 | 65,47 | -0,49% | 600,00 |
| 16.12.2024 | 65,60 | 66,09 | 64,19 | 65,79 | -0,05% | 487,00 |
| 13.12.2024 | 65,76 | 66,14 | 65,28 | 65,82 | 0,94% | 423,00 |
| 12.12.2024 | 65,30 | 65,73 | 64,71 | 65,21 | -0,30% | - |
| 11.12.2024 | 64,82 | 65,51 | 64,51 | 65,40 | 1,22% | 9,00 |
| 10.12.2024 | 65,68 | 65,71 | 64,27 | 64,61 | -1,91% | 126,00 |
| 09.12.2024 | 65,52 | 66,23 | 65,46 | 65,87 | 0,48% | 321,00 |
| 06.12.2024 | 65,51 | 66,25 | 64,74 | 65,56 | -0,22% | 98,00 |
| 05.12.2024 | 65,91 | 66,36 | 65,44 | 65,70 | -0,45% | 272,00 |
| 04.12.2024 | 64,88 | 66,25 | 64,88 | 66,00 | 1,32% | 857,00 |
| 03.12.2024 | 65,89 | 65,95 | 64,28 | 65,14 | 0,16% | 218,00 |
| 02.12.2024 | 63,95 | 65,44 | 63,61 | 65,04 | 3,10% | 183,00 |
| 29.11.2024 | 62,68 | 63,42 | 61,68 | 63,08 | 1,02% | 505,00 |
| 28.11.2024 | 63,35 | 63,35 | 62,21 | 62,45 | -0,10% | 212,00 |
| 27.11.2024 | 64,14 | 64,14 | 61,88 | 62,51 | -2,56% | 444,00 |
| 26.11.2024 | 64,41 | 64,41 | 62,91 | 64,16 | -1,02% | 344,00 |
| 25.11.2024 | 65,50 | 65,50 | 64,49 | 64,82 | -1,22% | 800,00 |
| 22.11.2024 | 65,17 | 65,97 | 65,13 | 65,62 | 1,60% | 225,00 |
| 21.11.2024 | 63,62 | 64,62 | 62,98 | 64,58 | 1,15% | - |
| 20.11.2024 | 64,50 | 64,51 | 63,31 | 63,85 | -1,03% | 296,00 |
| 19.11.2024 | 63,62 | 64,91 | 63,59 | 64,51 | 1,61% | 871,00 |
| 18.11.2024 | 63,64 | 63,78 | 62,90 | 63,49 | 0,18% | 748,00 |
| 15.11.2024 | 63,72 | 64,34 | 62,91 | 63,38 | -1,46% | 285,00 |
| 14.11.2024 | 63,70 | 64,46 | 63,67 | 64,32 | -0,18% | 346,00 |
| 13.11.2024 | 62,80 | 65,21 | 62,78 | 64,43 | 0,78% | 756,00 |
| 12.11.2024 | 64,15 | 64,42 | 63,41 | 63,93 | -0,81% | 786,00 |
| 11.11.2024 | 66,21 | 66,24 | 64,25 | 64,45 | -2,24% | 665,00 |
| 08.11.2024 | 65,78 | 67,21 | 65,56 | 65,93 | 0,34% | - |
| 07.11.2024 | 65,57 | 66,00 | 65,19 | 65,71 | 1,33% | 129,00 |
| 06.11.2024 | 65,76 | 66,40 | 63,95 | 64,85 | 0,57% | 544,00 |
| 05.11.2024 | 64,36 | 65,39 | 64,16 | 64,48 | 0,68% | 275,00 |
| 04.11.2024 | 64,17 | 64,71 | 63,81 | 64,04 | 0,43% | 262,00 |
| 01.11.2024 | 63,48 | 64,15 | 63,10 | 63,77 | 2,12% | 160,00 |
| 31.10.2024 | 63,38 | 63,38 | 62,18 | 62,44 | -1,86% | 402,00 |
| 30.10.2024 | 63,67 | 64,34 | 63,34 | 63,63 | -1,31% | 521,00 |
| 29.10.2024 | 64,45 | 64,52 | 63,95 | 64,47 | -0,16% | 72,00 |
| 28.10.2024 | 64,87 | 65,25 | 64,47 | 64,58 | -2,06% | 288,00 |
| 25.10.2024 | 64,42 | 66,10 | 64,41 | 65,93 | 2,00% | 171,00 |
| 24.10.2024 | 65,50 | 65,55 | 64,57 | 64,64 | -0,32% | 35,00 |
| 23.10.2024 | 64,94 | 65,67 | 64,67 | 64,85 | -1,68% | 152,00 |
| 22.10.2024 | 64,55 | 66,06 | 64,53 | 65,96 | 0,53% | 845,00 |
| 21.10.2024 | 65,75 | 65,90 | 65,09 | 65,61 | -0,41% | 1.392,00 |
| 18.10.2024 | 65,73 | 66,42 | 65,72 | 65,88 | -0,22% | 777,00 |
| 17.10.2024 | 63,39 | 66,35 | 63,39 | 66,02 | 3,10% | 527,00 |
| 16.10.2024 | 63,59 | 64,15 | 63,46 | 64,04 | 1,28% | 43,00 |
| 15.10.2024 | 63,82 | 64,49 | 62,88 | 63,23 | -1,06% | 264,00 |
| 14.10.2024 | 63,04 | 64,09 | 63,04 | 63,90 | 1,09% | 407,00 |
| 11.10.2024 | 62,90 | 63,38 | 62,70 | 63,21 | 1,01% | 268,00 |
| 10.10.2024 | 61,94 | 62,89 | 61,79 | 62,58 | 0,45% | 346,00 |
| 09.10.2024 | 61,85 | 62,34 | 61,78 | 62,30 | 0,50% | 40,00 |
| 08.10.2024 | 61,23 | 62,20 | 61,21 | 61,99 | 1,27% | 25,00 |
| 07.10.2024 | 60,97 | 62,01 | 60,97 | 61,21 | 0,15% | 64,00 |