65,360€
-0,05%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |