142,920€
0,14%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 141,06 | 143,36 | 140,60 | 142,90 | 0,13% | 909,00 |
| 28.09.2026 | 144,00 | 144,48 | 140,48 | 142,72 | -0,22% | 247,00 |
| 25.09.2026 | 142,88 | 143,89 | 139,54 | 143,04 | 1,34% | 170,00 |
| 24.09.2026 | 141,84 | 142,52 | 140,32 | 141,15 | 0,44% | 113,00 |
| 23.09.2026 | 142,08 | 142,54 | 139,68 | 140,53 | -1,54% | 1.746,00 |
| 22.09.2026 | 142,46 | 143,18 | 140,43 | 142,73 | -0,22% | 393,00 |
| 21.09.2026 | 139,64 | 143,46 | 138,32 | 143,04 | 4,17% | 688,00 |
| 18.09.2026 | 138,08 | 138,08 | 136,30 | 137,32 | 0,67% | 597,00 |
| 17.09.2026 | 134,68 | 136,84 | 134,24 | 136,40 | 2,01% | 872,00 |
| 16.09.2026 | 133,00 | 134,96 | 131,08 | 133,71 | 2,02% | 359,00 |
| 15.09.2026 | 131,06 | 131,94 | 130,43 | 131,06 | -0,52% | 216,00 |
| 14.09.2026 | 132,78 | 135,36 | 131,03 | 131,74 | -2,70% | 634,00 |
| 11.09.2026 | 132,52 | 135,92 | 132,52 | 135,40 | 1,69% | 1.440,00 |
| 10.09.2026 | 136,00 | 136,22 | 132,44 | 133,15 | -2,15% | 1.260,00 |
| 09.09.2026 | 136,70 | 137,34 | 135,16 | 136,08 | -0,01% | 1.251,00 |
| 08.09.2026 | 137,62 | 137,62 | 135,15 | 136,10 | -0,87% | 456,00 |
| 07.09.2026 | 136,22 | 138,18 | 136,22 | 137,29 | 0,58% | 354,00 |
| 04.09.2026 | 134,05 | 136,68 | 134,05 | 136,50 | 1,76% | 151,00 |
| 03.09.2026 | 132,58 | 134,50 | 131,59 | 134,14 | 0,84% | 132,00 |
| 02.09.2026 | 133,18 | 133,22 | 130,90 | 133,02 | -0,86% | 323,00 |
| 01.09.2026 | 136,20 | 137,16 | 133,44 | 134,18 | 2,01% | 417,00 |
| 31.08.2026 | 132,32 | 132,63 | 130,80 | 131,53 | -0,08% | 381,00 |
| 28.08.2026 | 132,98 | 133,64 | 131,00 | 131,63 | -0,02% | 816,00 |
| 27.08.2026 | 129,78 | 132,40 | 129,13 | 131,65 | 1,55% | 136,00 |
| 26.08.2026 | 129,13 | 130,14 | 127,63 | 129,64 | 1,80% | 580,00 |
| 25.08.2026 | 126,54 | 127,98 | 125,41 | 127,35 | 1,68% | 62,00 |
| 24.08.2026 | 126,72 | 126,72 | 124,45 | 125,25 | -0,82% | 166,00 |
| 21.08.2026 | 125,93 | 127,63 | 125,93 | 126,29 | 0,30% | 59,00 |
| 20.08.2026 | 126,86 | 126,86 | 124,13 | 125,91 | -0,43% | 430,00 |
| 19.08.2026 | 127,62 | 128,45 | 126,10 | 126,46 | -0,47% | 1.136,00 |
| 18.08.2026 | 129,45 | 131,42 | 126,54 | 127,06 | -3,35% | 107,00 |
| 17.08.2026 | 132,20 | 132,96 | 131,03 | 131,47 | 0,37% | 1.064,00 |
| 14.08.2026 | 131,88 | 132,74 | 130,24 | 130,99 | -0,97% | 949,00 |
| 13.08.2026 | 131,22 | 133,15 | 130,38 | 132,27 | 1,12% | 1.203,00 |
| 12.08.2026 | 128,16 | 131,40 | 127,93 | 130,80 | 2,24% | 1.707,00 |
| 11.08.2026 | 127,21 | 128,70 | 125,95 | 127,94 | 1,52% | 285,00 |
| 10.08.2026 | 125,72 | 127,32 | 125,61 | 126,03 | -0,04% | 96,00 |
| 07.08.2026 | 125,38 | 127,39 | 124,56 | 126,08 | -0,40% | 181,00 |
| 06.08.2026 | 125,02 | 126,92 | 123,91 | 126,59 | 0,89% | 214,00 |
| 05.08.2026 | 126,40 | 126,72 | 124,96 | 125,47 | 0,30% | 804,00 |
| 04.08.2026 | 121,81 | 125,15 | 121,81 | 125,10 | 3,68% | 134,00 |
| 03.08.2026 | 122,33 | 123,26 | 118,95 | 120,66 | 0,28% | 725,00 |
| 31.07.2026 | 121,58 | 123,82 | 119,17 | 120,32 | 3,49% | 257,00 |
| 30.07.2026 | 112,76 | 116,65 | 111,47 | 116,26 | 3,07% | 274,00 |
| 29.07.2026 | 113,64 | 117,76 | 112,45 | 112,80 | -3,64% | 1.274,00 |
| 28.07.2026 | 116,58 | 122,07 | 115,99 | 117,06 | -3,57% | 1.598,00 |
| 27.07.2026 | 124,16 | 125,20 | 121,01 | 121,40 | -2,18% | 372,00 |
| 24.07.2026 | 124,82 | 125,70 | 122,94 | 124,10 | -0,57% | 54,00 |
| 23.07.2026 | 127,00 | 127,50 | 124,19 | 124,81 | -1,90% | 530,00 |
| 22.07.2026 | 126,20 | 127,26 | 124,62 | 127,23 | 0,78% | 219,00 |
| 21.07.2026 | 123,97 | 126,27 | 119,20 | 126,24 | 4,65% | 338,00 |
| 20.07.2026 | 119,04 | 121,48 | 117,44 | 120,63 | 0,73% | 210,00 |
| 17.07.2026 | 125,38 | 125,38 | 116,88 | 119,75 | -4,09% | 1.082,00 |
| 16.07.2026 | 127,52 | 127,52 | 124,08 | 124,86 | -1,57% | 182,00 |
| 15.07.2026 | 128,00 | 129,14 | 126,46 | 126,85 | -0,13% | 646,00 |
| 14.07.2026 | 125,60 | 128,74 | 125,42 | 127,01 | -1,70% | 264,00 |
| 13.07.2026 | 132,80 | 132,80 | 128,29 | 129,20 | -2,05% | 138,00 |
| 10.07.2026 | 133,60 | 133,60 | 130,20 | 131,90 | 0,42% | 174,00 |
| 09.07.2026 | 129,28 | 131,64 | 128,86 | 131,35 | 2,91% | 51,00 |
| 08.07.2026 | 128,63 | 129,84 | 125,94 | 127,64 | 0,39% | 608,00 |
| 07.07.2026 | 130,88 | 134,24 | 127,08 | 127,14 | -5,46% | 535,00 |
| 06.07.2026 | 133,50 | 136,20 | 132,48 | 134,48 | -0,70% | 320,00 |
| 03.07.2026 | 134,12 | 135,58 | 131,00 | 135,43 | 3,90% | 237,00 |
| 02.07.2026 | 133,19 | 135,42 | 130,02 | 130,35 | -2,21% | 509,00 |
| 01.07.2026 | 135,30 | 136,62 | 132,42 | 133,29 | -1,75% | 235,00 |
| 30.06.2026 | 134,20 | 136,72 | 133,16 | 135,66 | 4,01% | 987,00 |
| 29.06.2026 | 127,16 | 131,20 | 127,16 | 130,43 | 1,13% | 1.068,00 |
| 26.06.2026 | 126,22 | 130,68 | 126,00 | 128,97 | -2,73% | 2.468,00 |
| 25.06.2026 | 131,78 | 135,50 | 130,96 | 132,59 | 1,41% | 192,00 |
| 24.06.2026 | 133,76 | 134,34 | 130,38 | 130,75 | -2,26% | 869,00 |
| 23.06.2026 | 134,19 | 135,56 | 131,48 | 133,78 | -4,74% | 689,00 |
| 22.06.2026 | 140,30 | 141,58 | 138,52 | 140,43 | 3,05% | 2.489,00 |
| 19.06.2026 | 138,74 | 138,74 | 135,59 | 136,27 | -0,21% | 751,00 |
| 18.06.2026 | 131,86 | 136,80 | 131,86 | 136,55 | 3,36% | 513,00 |
| 17.06.2026 | 132,55 | 134,01 | 129,58 | 132,11 | 2,00% | 1.390,00 |
| 16.06.2026 | 131,90 | 132,30 | 129,00 | 129,52 | -1,80% | 1.173,00 |
| 15.06.2026 | 130,42 | 132,18 | 128,96 | 131,90 | 3,06% | 610,00 |
| 12.06.2026 | 127,38 | 128,20 | 125,18 | 127,98 | 2,62% | 239,00 |
| 11.06.2026 | 124,32 | 126,00 | 122,62 | 124,71 | 0,97% | 119,00 |
| 10.06.2026 | 125,20 | 126,84 | 121,76 | 123,51 | -2,86% | 101,00 |
| 09.06.2026 | 127,29 | 130,01 | 125,58 | 127,15 | 1,04% | 594,00 |
| 08.06.2026 | 122,85 | 127,24 | 122,10 | 125,84 | 2,53% | 548,00 |
| 05.06.2026 | 132,10 | 132,10 | 122,36 | 122,74 | -6,09% | 2.769,00 |
| 04.06.2026 | 132,97 | 132,97 | 128,81 | 130,70 | -1,50% | 790,00 |
| 03.06.2026 | 133,40 | 134,18 | 131,92 | 132,69 | -0,06% | 157,00 |
| 02.06.2026 | 132,53 | 132,87 | 130,78 | 132,77 | 0,17% | 519,00 |
| 01.06.2026 | 130,26 | 132,85 | 124,46 | 132,54 | 3,26% | 3.534,00 |
| 29.05.2026 | 129,52 | 129,66 | 127,46 | 128,36 | 0,16% | 956,00 |
| 28.05.2026 | 125,56 | 128,34 | 125,50 | 128,16 | 0,32% | 418,00 |
| 27.05.2026 | 128,10 | 130,64 | 123,98 | 127,75 | 0,96% | 1.861,00 |
| 26.05.2026 | 124,70 | 128,46 | 124,57 | 126,53 | 0,04% | 840,00 |
| 25.05.2026 | 126,56 | 126,60 | 122,68 | 126,48 | 4,98% | 371,00 |
| 22.05.2026 | 120,00 | 120,48 | 116,96 | 120,48 | 3,69% | 242,00 |
| 21.05.2026 | 116,06 | 116,92 | 113,47 | 116,19 | 2,24% | 353,00 |
| 20.05.2026 | 112,26 | 113,79 | 111,64 | 113,64 | 2,41% | 911,00 |
| 19.05.2026 | 114,02 | 114,02 | 110,28 | 110,97 | -2,38% | 1.069,00 |
| 18.05.2026 | 112,74 | 115,44 | 112,74 | 113,67 | 0,01% | 222,00 |
| 15.05.2026 | 117,39 | 117,48 | 112,70 | 113,66 | -3,26% | 1.032,00 |
| 14.05.2026 | 115,66 | 117,71 | 115,53 | 117,49 | 1,84% | 756,00 |
| 13.05.2026 | 117,92 | 117,92 | 114,49 | 115,37 | 1,41% | 251,00 |