50,890€
-0,06%
Echtzeitkurs Xtrackers MSCI AC Asia ex Japan Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI AC Asia ex Japan Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 51,22 | 51,25 | 50,99 | 51,10 | -0,09% | - |
| 09.04.2026 | 51,05 | 51,15 | 50,47 | 51,14 | -0,44% | - |
| 08.04.2026 | 51,64 | 52,49 | 50,93 | 51,37 | 4,19% | - |
| 07.04.2026 | 49,74 | 49,88 | 48,99 | 49,30 | -0,71% | 470,00 |
| 02.04.2026 | 48,75 | 49,91 | 48,54 | 49,65 | -0,25% | 164,00 |
| 01.04.2026 | 50,16 | 50,17 | 49,37 | 49,78 | 0,00% | 2.102,00 |
| 31.03.2026 | 48,90 | 49,80 | 48,59 | 49,78 | 1,75% | - |
| 30.03.2026 | 48,85 | 49,37 | 48,76 | 48,92 | 0,25% | 343,00 |
| 27.03.2026 | 49,76 | 49,76 | 48,80 | 48,80 | -1,10% | - |
| 26.03.2026 | 49,91 | 49,92 | 49,18 | 49,35 | -2,32% | - |
| 25.03.2026 | 50,13 | 50,69 | 50,11 | 50,52 | 1,62% | - |
| 24.03.2026 | 49,73 | 49,92 | 49,23 | 49,71 | 0,38% | - |
| 23.03.2026 | 48,30 | 50,52 | 48,24 | 49,52 | 0,48% | 3.174,00 |
| 20.03.2026 | 50,31 | 50,57 | 49,29 | 49,29 | -2,11% | - |
| 19.03.2026 | 51,24 | 51,33 | 49,98 | 50,35 | -1,26% | 44.568,00 |
| 18.03.2026 | 52,68 | 52,69 | 50,88 | 50,99 | -1,75% | 56.948,00 |
| 17.03.2026 | 52,12 | 52,36 | 51,82 | 51,90 | -0,13% | - |
| 16.03.2026 | 51,79 | 52,23 | 51,69 | 51,97 | 1,64% | - |
| 13.03.2026 | 51,32 | 51,84 | 51,03 | 51,13 | 0,74% | - |
| 12.03.2026 | 51,29 | 51,59 | 50,73 | 50,75 | -1,31% | - |
| 11.03.2026 | 51,71 | 51,73 | 51,21 | 51,43 | -0,27% | - |
| 10.03.2026 | 51,58 | 52,09 | 51,14 | 51,57 | 0,97% | - |
| 09.03.2026 | 49,81 | 51,09 | 49,67 | 51,07 | 1,81% | - |
| 06.03.2026 | 51,03 | 51,29 | 49,99 | 50,16 | 0,53% | 120.000,00 |
| 05.03.2026 | 50,72 | 50,86 | 49,76 | 49,90 | -1,85% | - |
| 04.03.2026 | 49,37 | 51,08 | 49,29 | 50,84 | 0,08% | 1.440,00 |
| 03.03.2026 | 51,17 | 51,38 | 49,91 | 50,80 | -3,04% | - |
| 02.03.2026 | 51,85 | 52,47 | 51,48 | 52,39 | 0,07% | 2.782,00 |
| 27.02.2026 | 53,09 | 53,09 | 52,25 | 52,35 | -0,69% | - |
| 26.02.2026 | 53,32 | 53,36 | 52,42 | 52,72 | -1,57% | 30.868,00 |
| 25.02.2026 | 53,54 | 53,82 | 53,42 | 53,56 | 0,19% | 7.180,00 |
| 24.02.2026 | 53,41 | 53,63 | 53,10 | 53,46 | 0,39% | - |
| 23.02.2026 | 53,84 | 54,01 | 53,22 | 53,25 | -1,17% | 36.030,00 |
| 20.02.2026 | 53,28 | 53,88 | 52,97 | 53,88 | 1,30% | 9.869,00 |
| 19.02.2026 | 53,51 | 53,69 | 52,96 | 53,19 | -0,37% | - |
| 18.02.2026 | 53,00 | 53,54 | 52,87 | 53,39 | 0,99% | - |
| 17.02.2026 | 52,98 | 53,19 | 52,65 | 52,86 | -0,09% | - |
| 16.02.2026 | 52,93 | 53,28 | 52,83 | 52,91 | 0,61% | 55.035,00 |
| 13.02.2026 | 52,71 | 52,74 | 52,11 | 52,59 | -0,08% | 35.844,00 |
| 12.02.2026 | 53,53 | 53,65 | 52,54 | 52,63 | -2,08% | - |
| 11.02.2026 | 53,50 | 53,78 | 53,24 | 53,75 | 1,05% | - |
| 10.02.2026 | 53,34 | 53,39 | 53,00 | 53,19 | 0,14% | - |
| 09.02.2026 | 53,27 | 53,41 | 52,81 | 53,11 | -0,06% | - |
| 06.02.2026 | 52,57 | 53,15 | 52,36 | 53,14 | 1,27% | - |
| 05.02.2026 | 52,83 | 53,16 | 52,40 | 52,48 | -0,16% | 87,00 |
| 04.02.2026 | 53,21 | 53,33 | 52,28 | 52,56 | -0,89% | - |
| 03.02.2026 | 53,69 | 53,77 | 52,64 | 53,03 | -1,14% | - |
| 02.02.2026 | 52,22 | 53,73 | 52,18 | 53,64 | 0,81% | 2.852,00 |
| 30.01.2026 | 53,61 | 53,74 | 52,97 | 53,21 | -1,04% | - |
| 29.01.2026 | 53,93 | 54,32 | 53,35 | 53,77 | -0,19% | - |
| 28.01.2026 | 53,96 | 54,07 | 53,58 | 53,87 | 0,88% | 884,00 |
| 27.01.2026 | 53,82 | 53,87 | 53,28 | 53,40 | 0,30% | 34,00 |
| 26.01.2026 | 53,11 | 53,43 | 53,00 | 53,24 | -0,41% | - |
| 23.01.2026 | 53,74 | 53,78 | 53,36 | 53,46 | -0,56% | 3.827,00 |
| 22.01.2026 | 53,49 | 54,04 | 53,46 | 53,76 | 0,28% | 5.600,00 |
| 21.01.2026 | 52,90 | 53,76 | 52,83 | 53,61 | 1,75% | - |
| 20.01.2026 | 53,30 | 53,30 | 52,58 | 52,69 | -1,77% | - |
| 19.01.2026 | 53,61 | 53,74 | 53,53 | 53,64 | -0,42% | 8.183,00 |
| 16.01.2026 | 54,21 | 54,26 | 53,61 | 53,87 | -1,04% | - |
| 15.01.2026 | 53,96 | 54,48 | 53,88 | 54,43 | 0,82% | 45.400,00 |
| 14.01.2026 | 54,17 | 54,21 | 53,75 | 53,99 | -0,06% | 8.618,00 |
| 13.01.2026 | 53,81 | 54,13 | 53,65 | 54,02 | 0,08% | 43.890,00 |
| 12.01.2026 | 53,23 | 54,01 | 52,98 | 53,98 | 1,74% | - |
| 09.01.2026 | 52,97 | 53,09 | 52,64 | 53,05 | 0,13% | - |
| 08.01.2026 | 52,51 | 53,08 | 52,50 | 52,98 | 0,07% | - |
| 07.01.2026 | 53,06 | 53,21 | 52,78 | 52,95 | -1,07% | 700,00 |
| 06.01.2026 | 53,38 | 53,68 | 53,24 | 53,52 | 1,03% | - |
| 05.01.2026 | 53,24 | 53,37 | 52,68 | 52,97 | 0,87% | - |
| 02.01.2026 | 52,26 | 52,68 | 52,12 | 52,52 | 1,80% | - |
| 30.12.2025 | 51,40 | 51,62 | 51,37 | 51,59 | 0,43% | - |
| 29.12.2025 | 51,65 | 51,68 | 51,19 | 51,37 | 0,06% | - |
| 23.12.2025 | 51,47 | 51,57 | 51,24 | 51,34 | -0,47% | - |
| 22.12.2025 | 51,81 | 51,93 | 51,44 | 51,58 | -0,33% | 49,00 |
| 19.12.2025 | 51,16 | 51,96 | 51,15 | 51,75 | 1,26% | - |
| 18.12.2025 | 50,76 | 51,19 | 50,70 | 51,11 | 1,04% | - |
| 17.12.2025 | 51,06 | 51,16 | 50,53 | 50,58 | 0,16% | 98,00 |
| 16.12.2025 | 50,43 | 50,54 | 50,32 | 50,50 | -1,22% | - |
| 15.12.2025 | 51,17 | 51,39 | 50,93 | 51,13 | 0,04% | 5.472,00 |
| 12.12.2025 | 51,87 | 51,97 | 51,06 | 51,11 | -0,92% | - |
| 11.12.2025 | 51,51 | 51,68 | 51,34 | 51,58 | -0,66% | 5.719,00 |
| 10.12.2025 | 51,87 | 52,10 | 51,75 | 51,93 | 0,21% | - |
| 09.12.2025 | 51,89 | 51,91 | 51,66 | 51,82 | -0,59% | - |
| 08.12.2025 | 52,29 | 52,44 | 52,02 | 52,12 | -0,94% | - |
| 05.12.2025 | 52,59 | 52,71 | 52,38 | 52,62 | 1,07% | - |
| 04.12.2025 | 51,96 | 52,17 | 51,89 | 52,06 | 0,26% | 168,00 |
| 03.12.2025 | 52,17 | 52,19 | 51,70 | 51,93 | -0,72% | 60,00 |
| 02.12.2025 | 52,66 | 52,75 | 52,25 | 52,30 | -0,63% | 27.500,00 |
| 01.12.2025 | 52,39 | 52,71 | 52,29 | 52,63 | 0,06% | - |
| 28.11.2025 | 52,31 | 52,66 | 52,26 | 52,60 | 0,32% | - |
| 27.11.2025 | 52,48 | 52,55 | 52,41 | 52,43 | -0,40% | - |
| 26.11.2025 | 52,73 | 52,93 | 52,44 | 52,64 | 0,44% | - |
| 25.11.2025 | 52,62 | 52,84 | 52,18 | 52,41 | -0,43% | - |
| 24.11.2025 | 52,13 | 52,68 | 52,03 | 52,64 | 1,29% | 40,00 |
| 21.11.2025 | 51,52 | 52,05 | 51,11 | 51,97 | -0,07% | 774,00 |
| 20.11.2025 | 52,89 | 54,02 | 52,00 | 52,00 | -0,65% | 19.828,00 |
| 19.11.2025 | 52,31 | 52,67 | 52,19 | 52,34 | -0,25% | 2.432,00 |
| 18.11.2025 | 52,27 | 52,50 | 51,91 | 52,47 | -0,44% | - |
| 17.11.2025 | 53,11 | 53,11 | 52,67 | 52,70 | -1,03% | 51.936,00 |
| 14.11.2025 | 53,13 | 53,64 | 52,73 | 53,25 | -0,36% | - |
| 13.11.2025 | 54,37 | 54,48 | 53,38 | 53,44 | -0,72% | - |