109,560€
2,05%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 107,92 | 109,46 | 107,35 | 108,52 | 1,12% | 551,00 |
| 29.04.2026 | 107,46 | 107,99 | 106,28 | 107,32 | 0,61% | 286,00 |
| 28.04.2026 | 107,50 | 108,25 | 106,38 | 106,67 | -0,22% | 798,00 |
| 27.04.2026 | 108,04 | 108,86 | 106,69 | 106,91 | -0,82% | 1.247,00 |
| 24.04.2026 | 106,19 | 108,11 | 105,58 | 107,79 | 4,77% | 931,00 |
| 23.04.2026 | 103,00 | 104,36 | 102,06 | 102,88 | -2,04% | 885,00 |
| 22.04.2026 | 103,38 | 105,52 | 102,98 | 105,02 | 2,99% | 1.192,00 |
| 21.04.2026 | 102,04 | 102,95 | 101,02 | 101,97 | 1,29% | 778,00 |
| 20.04.2026 | 99,55 | 101,10 | 99,41 | 100,67 | -0,24% | 324,00 |
| 17.04.2026 | 98,28 | 101,56 | 97,83 | 100,91 | 2,70% | 337,00 |
| 16.04.2026 | 99,23 | 99,52 | 97,67 | 98,26 | 0,45% | 642,00 |
| 15.04.2026 | 97,24 | 98,21 | 97,24 | 97,82 | 0,54% | 522,00 |
| 14.04.2026 | 96,20 | 97,58 | 95,80 | 97,30 | 2,29% | 307,00 |
| 13.04.2026 | 93,66 | 95,78 | 92,53 | 95,12 | 1,48% | 781,00 |
| 10.04.2026 | 94,20 | 94,32 | 93,58 | 93,73 | 0,78% | 455,00 |
| 09.04.2026 | 92,57 | 94,16 | 91,92 | 93,00 | -0,35% | 471,00 |
| 08.04.2026 | 92,38 | 93,82 | 91,74 | 93,32 | 6,43% | 913,00 |
| 07.04.2026 | 87,72 | 88,90 | 86,66 | 87,69 | 0,49% | 226,00 |
| 02.04.2026 | 85,56 | 87,61 | 85,26 | 87,26 | -1,11% | 38,00 |
| 01.04.2026 | 88,42 | 89,28 | 87,61 | 88,24 | 0,52% | 254,00 |
| 31.03.2026 | 84,84 | 87,93 | 83,93 | 87,78 | 2,53% | 16,00 |
| 30.03.2026 | 86,48 | 87,47 | 85,27 | 85,62 | -0,19% | 107,00 |
| 27.03.2026 | 87,59 | 87,68 | 85,62 | 85,78 | -1,78% | 615,00 |
| 26.03.2026 | 89,17 | 89,74 | 86,51 | 87,33 | -2,27% | 102,00 |
| 25.03.2026 | 88,41 | 90,01 | 87,77 | 89,36 | 1,30% | 47,00 |
| 24.03.2026 | 87,10 | 88,34 | 86,31 | 88,22 | -0,32% | 96,00 |
| 23.03.2026 | 85,04 | 90,45 | 83,61 | 88,50 | 2,84% | 385,00 |
| 20.03.2026 | 88,77 | 89,31 | 85,50 | 86,06 | -3,08% | 212,00 |
| 19.03.2026 | 89,09 | 89,15 | 87,36 | 88,80 | -0,10% | 83,00 |
| 18.03.2026 | 91,35 | 91,68 | 88,69 | 88,89 | -1,67% | 445,00 |
| 17.03.2026 | 89,38 | 91,10 | 88,84 | 90,40 | 1,12% | 114,00 |
| 16.03.2026 | 88,89 | 90,26 | 88,23 | 89,39 | 2,06% | 797,00 |
| 13.03.2026 | 87,64 | 89,76 | 86,82 | 87,59 | 1,41% | 1.138,00 |
| 12.03.2026 | 89,18 | 89,95 | 86,32 | 86,37 | -3,40% | 945,00 |
| 11.03.2026 | 88,57 | 89,59 | 87,89 | 89,41 | 2,42% | 61,00 |
| 10.03.2026 | 86,46 | 88,23 | 86,09 | 87,30 | -0,14% | 115,00 |
| 09.03.2026 | 83,89 | 87,62 | 83,63 | 87,42 | 1,39% | 897,00 |
| 06.03.2026 | 89,00 | 89,21 | 85,90 | 86,23 | -0,63% | 100,00 |
| 05.03.2026 | 88,72 | 88,92 | 85,69 | 86,77 | -2,31% | 272,00 |
| 04.03.2026 | 86,08 | 89,15 | 85,73 | 88,83 | 0,42% | 336,00 |
| 03.03.2026 | 90,35 | 90,47 | 86,38 | 88,45 | -4,61% | 1.077,00 |
| 02.03.2026 | 91,51 | 93,33 | 90,63 | 92,73 | 1,07% | 355,00 |
| 27.02.2026 | 92,38 | 92,91 | 90,78 | 91,74 | -0,99% | 382,00 |
| 26.02.2026 | 93,94 | 94,87 | 92,12 | 92,66 | -1,38% | 981,00 |
| 25.02.2026 | 93,21 | 94,44 | 93,14 | 93,96 | 1,72% | 438,00 |
| 24.02.2026 | 91,07 | 93,04 | 90,96 | 92,37 | 3,97% | 255,00 |
| 23.02.2026 | 88,85 | 89,77 | 88,47 | 88,84 | -2,16% | 222,00 |
| 20.02.2026 | 89,18 | 90,92 | 88,59 | 90,80 | 2,71% | 302,00 |
| 19.02.2026 | 89,24 | 89,54 | 87,95 | 88,41 | -0,59% | 44,00 |
| 18.02.2026 | 88,65 | 90,08 | 88,18 | 88,93 | 1,25% | 248,00 |
| 17.02.2026 | 87,20 | 88,87 | 86,76 | 87,83 | -0,32% | 254,00 |
| 16.02.2026 | 88,46 | 89,62 | 87,91 | 88,12 | 0,30% | 401,00 |
| 13.02.2026 | 87,60 | 88,79 | 87,25 | 87,85 | -0,31% | 645,00 |
| 12.02.2026 | 88,75 | 90,44 | 87,80 | 88,12 | -0,72% | 416,00 |
| 11.02.2026 | 87,43 | 88,90 | 87,32 | 88,76 | 2,53% | 617,00 |
| 10.02.2026 | 86,20 | 87,00 | 85,90 | 86,57 | 1,55% | 238,00 |
| 09.02.2026 | 84,68 | 85,96 | 84,02 | 85,25 | 0,52% | 130,00 |
| 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 |