64,490€
0,70%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 60,83 | 61,83 | 60,62 | 61,12 | 1,05% | 256,00 |
| 03.10.2024 | 60,31 | 60,85 | 59,74 | 60,49 | 0,02% | 15,00 |
| 02.10.2024 | 59,74 | 60,92 | 59,74 | 60,48 | 0,63% | 48,00 |
| 01.10.2024 | 60,81 | 61,12 | 59,41 | 60,10 | -0,17% | 103,00 |
| 30.09.2024 | 63,32 | 63,47 | 59,71 | 60,20 | -3,42% | 216,00 |
| 27.09.2024 | 63,68 | 63,68 | 62,12 | 62,33 | -1,64% | 62,00 |
| 26.09.2024 | 62,60 | 64,30 | 62,23 | 63,37 | 2,42% | 73,00 |
| 25.09.2024 | 61,24 | 62,11 | 60,98 | 61,88 | 0,31% | 505,00 |
| 24.09.2024 | 59,42 | 61,75 | 59,27 | 61,69 | 2,69% | 309,00 |
| 23.09.2024 | 59,78 | 60,13 | 59,58 | 60,07 | 0,88% | 62,00 |
| 20.09.2024 | 60,20 | 60,20 | 59,27 | 59,55 | -0,84% | - |
| 19.09.2024 | 59,02 | 60,11 | 58,13 | 60,05 | 2,66% | 169,00 |
| 18.09.2024 | 58,36 | 58,88 | 58,28 | 58,50 | -0,08% | - |
| 17.09.2024 | 58,08 | 59,14 | 58,08 | 58,54 | -0,37% | 121,00 |
| 16.09.2024 | 59,31 | 59,34 | 58,43 | 58,76 | -0,79% | 72,00 |
| 13.09.2024 | 58,82 | 59,32 | 58,15 | 59,23 | 0,15% | 88,00 |
| 12.09.2024 | 58,70 | 59,20 | 58,50 | 59,14 | 1,15% | 11,00 |
| 11.09.2024 | 56,77 | 58,46 | 56,73 | 58,46 | 2,10% | 60,00 |
| 10.09.2024 | 57,24 | 57,28 | 56,58 | 57,26 | -0,57% | 4,00 |
| 09.09.2024 | 57,30 | 57,83 | 56,98 | 57,59 | 2,57% | 27,00 |
| 06.09.2024 | 57,02 | 58,31 | 56,09 | 56,14 | -2,69% | 402,00 |
| 05.09.2024 | 57,36 | 58,28 | 57,10 | 57,69 | 0,65% | 27,00 |
| 04.09.2024 | 57,18 | 57,87 | 56,67 | 57,32 | -1,09% | 573,00 |
| 03.09.2024 | 60,15 | 60,15 | 57,94 | 57,95 | -3,68% | 392,00 |
| 02.09.2024 | 60,14 | 60,34 | 59,85 | 60,17 | -0,33% | 188,00 |
| 30.08.2024 | 61,33 | 61,33 | 60,08 | 60,37 | -0,60% | 10,00 |
| 29.08.2024 | 60,76 | 61,40 | 59,94 | 60,73 | 0,40% | 25,00 |
| 28.08.2024 | 60,20 | 60,97 | 60,20 | 60,49 | 0,75% | 1.141,00 |
| 27.08.2024 | 60,11 | 60,11 | 59,52 | 60,04 | 0,19% | 431,00 |
| 26.08.2024 | 60,18 | 60,57 | 59,75 | 59,93 | -0,90% | 229,00 |
| 23.08.2024 | 59,73 | 60,85 | 59,73 | 60,47 | 2,43% | 103,00 |
| 22.08.2024 | 60,84 | 60,91 | 59,01 | 59,04 | -2,39% | 234,00 |
| 21.08.2024 | 61,22 | 61,22 | 59,84 | 60,48 | -0,32% | 743,00 |
| 20.08.2024 | 61,85 | 61,85 | 60,52 | 60,68 | -1,60% | 367,00 |
| 19.08.2024 | 61,14 | 61,67 | 60,68 | 61,66 | 1,31% | 271,00 |
| 16.08.2024 | 61,05 | 61,05 | 60,19 | 60,86 | 0,61% | 397,00 |
| 15.08.2024 | 59,97 | 60,66 | 58,91 | 60,49 | 1,16% | 203,00 |
| 14.08.2024 | 59,85 | 60,42 | 59,13 | 59,80 | -0,25% | 909,00 |
| 13.08.2024 | 59,78 | 59,95 | 59,03 | 59,95 | 1,22% | 163,00 |
| 12.08.2024 | 59,24 | 59,52 | 58,60 | 59,23 | -0,60% | 350,00 |
| 09.08.2024 | 57,35 | 59,95 | 57,35 | 59,58 | 2,48% | 217,00 |
| 08.08.2024 | 56,62 | 58,19 | 55,71 | 58,14 | 3,90% | 160,00 |
| 07.08.2024 | 57,03 | 57,82 | 55,64 | 55,96 | 1,32% | 379,00 |
| 06.08.2024 | 54,67 | 55,66 | 53,75 | 55,23 | 2,87% | 650,00 |
| 05.08.2024 | 52,14 | 54,35 | 50,40 | 53,69 | -5,81% | 1.313,00 |
| 02.08.2024 | 58,37 | 58,42 | 56,25 | 57,00 | -4,43% | 1.306,00 |
| 01.08.2024 | 60,86 | 61,30 | 59,55 | 59,64 | -2,81% | 221,00 |
| 31.07.2024 | 60,86 | 61,43 | 60,15 | 61,37 | 3,63% | 28,00 |
| 30.07.2024 | 59,41 | 60,18 | 58,98 | 59,22 | -0,29% | 86,00 |
| 29.07.2024 | 59,99 | 59,99 | 58,96 | 59,39 | -0,08% | 629,00 |
| 26.07.2024 | 59,31 | 59,91 | 59,30 | 59,43 | 0,01% | 4,00 |
| 25.07.2024 | 59,71 | 59,93 | 58,60 | 59,43 | -0,60% | 1.060,00 |
| 24.07.2024 | 61,03 | 61,11 | 59,78 | 59,79 | -2,42% | 1.287,00 |
| 23.07.2024 | 60,59 | 61,43 | 60,59 | 61,27 | 1,40% | 622,00 |
| 22.07.2024 | 61,04 | 61,04 | 59,41 | 60,43 | -1,02% | 920,00 |
| 19.07.2024 | 61,68 | 61,82 | 60,85 | 61,05 | -1,13% | 147,00 |
| 18.07.2024 | 62,45 | 63,76 | 61,44 | 61,75 | -1,31% | 459,00 |
| 17.07.2024 | 64,52 | 64,52 | 62,57 | 62,57 | -3,72% | 581,00 |
| 16.07.2024 | 64,24 | 65,09 | 64,24 | 64,98 | 1,13% | 700,00 |
| 15.07.2024 | 65,22 | 65,22 | 64,26 | 64,26 | -1,70% | 265,00 |
| 12.07.2024 | 65,07 | 65,66 | 64,67 | 65,37 | -0,62% | 316,00 |
| 11.07.2024 | 65,55 | 66,91 | 65,55 | 65,78 | -0,17% | 73,00 |
| 10.07.2024 | 65,51 | 66,04 | 65,39 | 65,89 | 1,31% | 127,00 |
| 09.07.2024 | 65,90 | 65,90 | 64,94 | 65,04 | -0,15% | 612,00 |
| 08.07.2024 | 63,82 | 65,59 | 63,82 | 65,13 | 1,75% | 557,00 |
| 05.07.2024 | 64,53 | 64,66 | 63,74 | 64,01 | -0,94% | 316,00 |
| 04.07.2024 | 64,11 | 64,65 | 64,06 | 64,62 | 1,53% | 230,00 |
| 03.07.2024 | 63,36 | 63,74 | 62,89 | 63,64 | 1,13% | 89,00 |
| 02.07.2024 | 63,39 | 63,39 | 62,23 | 62,93 | 0,56% | 234,00 |
| 01.07.2024 | 62,20 | 62,91 | 62,20 | 62,58 | -0,36% | 499,00 |
| 28.06.2024 | 62,63 | 63,55 | 62,63 | 62,81 | 0,28% | 199,00 |
| 27.06.2024 | 62,03 | 63,13 | 62,03 | 62,63 | 0,80% | 225,00 |
| 26.06.2024 | 62,95 | 62,99 | 61,96 | 62,13 | -0,34% | 344,00 |
| 25.06.2024 | 63,24 | 63,24 | 62,19 | 62,34 | -0,21% | 432,00 |
| 24.06.2024 | 64,01 | 64,45 | 62,47 | 62,47 | -2,16% | 894,00 |
| 21.06.2024 | 64,01 | 64,41 | 63,60 | 63,85 | -0,03% | 189,00 |
| 20.06.2024 | 64,43 | 64,75 | 63,56 | 63,87 | 0,02% | 221,00 |
| 19.06.2024 | 62,93 | 64,25 | 62,93 | 63,86 | 1,55% | 201,00 |