84,950€
2,85%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 82,65 | 85,21 | 82,49 | 84,81 | 2,68% | 108,00 |
| 05.02.2026 | 83,14 | 83,77 | 81,53 | 82,60 | -0,46% | 57,00 |
| 04.02.2026 | 83,95 | 84,53 | 82,37 | 82,98 | -0,12% | 379,00 |
| 03.02.2026 | 84,17 | 84,75 | 82,17 | 83,08 | -1,01% | 1.149,00 |
| 02.02.2026 | 80,93 | 84,16 | 80,59 | 83,93 | 2,47% | 261,00 |
| 30.01.2026 | 82,64 | 83,20 | 81,44 | 81,91 | -2,05% | 148,00 |
| 29.01.2026 | 84,84 | 84,94 | 82,38 | 83,62 | -2,04% | 709,00 |
| 28.01.2026 | 85,36 | 85,98 | 84,85 | 85,36 | 0,76% | 321,00 |
| 27.01.2026 | 84,63 | 85,25 | 84,31 | 84,72 | 0,76% | 614,00 |
| 26.01.2026 | 83,60 | 84,31 | 83,39 | 84,08 | 0,14% | 124,00 |
| 23.01.2026 | 83,64 | 84,58 | 83,12 | 83,97 | 1,11% | 833,00 |
| 22.01.2026 | 82,88 | 83,79 | 82,71 | 83,04 | 0,27% | 531,00 |
| 21.01.2026 | 81,56 | 83,15 | 81,53 | 82,82 | 2,01% | 50,00 |
| 20.01.2026 | 82,45 | 82,97 | 81,05 | 81,19 | -2,70% | 346,00 |
| 19.01.2026 | 82,93 | 83,60 | 82,47 | 83,44 | 0,50% | 225,00 |
| 16.01.2026 | 82,81 | 83,53 | 82,52 | 83,03 | 0,56% | 104,00 |
| 15.01.2026 | 82,33 | 83,55 | 81,94 | 82,57 | 1,68% | 357,00 |
| 14.01.2026 | 81,82 | 81,94 | 80,93 | 81,20 | 0,22% | 436,00 |
| 13.01.2026 | 81,34 | 81,72 | 80,71 | 81,03 | -1,16% | 196,00 |
| 12.01.2026 | 80,36 | 82,43 | 80,34 | 81,98 | 1,07% | 175,00 |
| 09.01.2026 | 80,02 | 81,16 | 79,80 | 81,11 | 1,25% | 537,00 |
| 08.01.2026 | 79,94 | 80,64 | 79,73 | 80,11 | 0,00% | 303,00 |
| 07.01.2026 | 80,39 | 80,93 | 80,09 | 80,11 | -0,64% | 487,00 |
| 06.01.2026 | 80,36 | 81,07 | 80,15 | 80,63 | 1,10% | 234,00 |
| 05.01.2026 | 80,24 | 80,96 | 79,17 | 79,75 | 1,17% | 858,00 |
| 02.01.2026 | 77,00 | 79,15 | 74,84 | 78,83 | 2,36% | 320,00 |
| 30.12.2025 | 76,42 | 77,06 | 76,13 | 77,02 | 0,76% | 56,00 |
| 29.12.2025 | 76,93 | 76,93 | 75,93 | 76,44 | 1,68% | 531,00 |
| 23.12.2025 | 74,73 | 75,19 | 74,64 | 75,18 | 0,65% | 58,00 |
| 22.12.2025 | 74,85 | 75,03 | 74,55 | 74,69 | 0,26% | 58,00 |
| 19.12.2025 | 73,87 | 74,96 | 73,87 | 74,50 | 1,13% | 206,00 |
| 18.12.2025 | 72,79 | 73,95 | 72,75 | 73,67 | 1,82% | 40,00 |
| 17.12.2025 | 73,83 | 74,33 | 72,27 | 72,35 | -1,81% | 1,00 |
| 16.12.2025 | 73,04 | 73,77 | 72,49 | 73,68 | -0,26% | 40,00 |
| 15.12.2025 | 74,41 | 74,87 | 73,80 | 73,87 | -0,14% | 89,00 |
| 12.12.2025 | 75,79 | 75,95 | 73,89 | 73,97 | -2,47% | 60,00 |
| 11.12.2025 | 75,61 | 76,10 | 75,05 | 75,85 | -1,84% | 26,00 |
| 10.12.2025 | 76,91 | 77,35 | 76,44 | 77,27 | 0,78% | 86,00 |
| 09.12.2025 | 76,25 | 77,00 | 76,12 | 76,67 | 0,55% | 100,00 |
| 08.12.2025 | 76,30 | 76,52 | 76,00 | 76,25 | 0,67% | 126,00 |
| 05.12.2025 | 76,07 | 76,70 | 75,58 | 75,75 | 1,48% | 849,00 |
| 04.12.2025 | 75,00 | 75,32 | 74,47 | 74,64 | -0,27% | 18,00 |
| 03.12.2025 | 74,77 | 75,22 | 74,22 | 74,85 | -0,23% | 8,00 |
| 02.12.2025 | 74,42 | 75,30 | 74,07 | 75,02 | 0,75% | 298,00 |
| 01.12.2025 | 74,07 | 74,77 | 73,41 | 74,46 | -0,35% | 209,00 |
| 28.11.2025 | 74,72 | 75,14 | 74,36 | 74,73 | 0,45% | 54,00 |
| 27.11.2025 | 74,40 | 74,44 | 74,22 | 74,39 | 0,35% | 41,00 |
| 26.11.2025 | 73,71 | 74,30 | 73,30 | 74,13 | 1,62% | 6,00 |
| 25.11.2025 | 72,59 | 72,99 | 71,62 | 72,95 | -0,03% | 14,00 |
| 24.11.2025 | 71,88 | 73,25 | 71,34 | 72,97 | 1,08% | 116,00 |
| 21.11.2025 | 71,62 | 72,87 | 70,86 | 72,19 | -0,69% | 83,00 |
| 20.11.2025 | 74,61 | 74,99 | 72,36 | 72,69 | -0,69% | 120,00 |
| 19.11.2025 | 72,32 | 73,41 | 71,82 | 73,20 | 0,13% | 276,00 |
| 18.11.2025 | 72,34 | 73,56 | 71,83 | 73,10 | -0,45% | 747,00 |
| 17.11.2025 | 74,59 | 74,95 | 73,25 | 73,43 | -2,72% | 293,00 |
| 14.11.2025 | 74,04 | 76,15 | 73,05 | 75,48 | 1,36% | 82,00 |
| 13.11.2025 | 76,13 | 76,20 | 74,11 | 74,47 | -2,20% | 153,00 |
| 12.11.2025 | 76,56 | 76,83 | 75,98 | 76,15 | -0,17% | 52,00 |
| 11.11.2025 | 76,20 | 76,40 | 75,66 | 76,28 | -0,45% | 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 |