47,150€
0,40%
Echtzeitkurs Xtrackers MSCI AC Asia ex Japan Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI AC Asia ex Japan Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 47,09 | 47,41 | 47,00 | 47,29 | 0,36% | - |
| 05.06.2025 | 47,00 | 47,32 | 46,82 | 47,12 | 0,48% | - |
| 04.06.2025 | 46,63 | 46,92 | 46,51 | 46,89 | 1,23% | - |
| 03.06.2025 | 46,22 | 46,37 | 46,08 | 46,33 | 0,72% | - |
| 02.06.2025 | 45,65 | 46,02 | 45,59 | 45,99 | 0,04% | - |
| 30.05.2025 | 46,35 | 46,43 | 45,78 | 45,98 | -1,02% | - |
| 29.05.2025 | 47,02 | 47,27 | 46,35 | 46,45 | -0,01% | - |
| 28.05.2025 | 46,54 | 46,68 | 46,31 | 46,45 | -0,35% | - |
| 27.05.2025 | 46,53 | 46,65 | 46,34 | 46,62 | 0,34% | 2.000,00 |
| 26.05.2025 | 46,44 | 46,67 | 46,29 | 46,46 | -0,44% | - |
| 23.05.2025 | 46,78 | 46,95 | 46,36 | 46,66 | -0,18% | - |
| 22.05.2025 | 46,83 | 46,89 | 46,51 | 46,75 | -0,74% | - |
| 21.05.2025 | 47,11 | 47,30 | 46,86 | 47,10 | -0,06% | 1.886,00 |
| 20.05.2025 | 47,19 | 47,25 | 46,94 | 47,13 | -0,07% | - |
| 19.05.2025 | 47,14 | 47,21 | 46,69 | 47,16 | -1,04% | - |
| 16.05.2025 | 47,46 | 47,67 | 47,31 | 47,66 | 0,34% | - |
| 15.05.2025 | 47,59 | 47,69 | 47,31 | 47,50 | -0,79% | 12.250,00 |
| 14.05.2025 | 47,56 | 47,88 | 47,46 | 47,88 | 1,03% | - |
| 13.05.2025 | 47,59 | 47,59 | 47,08 | 47,39 | -1,01% | - |
| 12.05.2025 | 46,79 | 48,10 | 46,71 | 47,87 | 4,41% | 660,00 |
| 09.05.2025 | 45,91 | 46,17 | 45,76 | 45,85 | 0,23% | - |
| 08.05.2025 | 45,88 | 45,90 | 45,33 | 45,74 | 0,48% | - |
| 07.05.2025 | 45,96 | 46,05 | 45,30 | 45,52 | -1,44% | - |
| 06.05.2025 | 45,93 | 46,36 | 45,74 | 46,19 | -0,17% | 1.810,00 |
| 05.05.2025 | 46,20 | 46,36 | 45,72 | 46,27 | 1,06% | 21.170,00 |
| 02.05.2025 | 45,56 | 45,88 | 45,24 | 45,78 | 3,24% | - |
| 30.04.2025 | 44,41 | 44,53 | 43,86 | 44,35 | 0,94% | - |
| 29.04.2025 | 43,81 | 44,01 | 43,75 | 43,94 | 0,30% | - |
| 28.04.2025 | 44,02 | 44,13 | 43,67 | 43,81 | -0,26% | - |
| 25.04.2025 | 44,22 | 44,34 | 43,57 | 43,92 | -0,30% | - |
| 24.04.2025 | 43,73 | 44,06 | 43,37 | 44,05 | 0,29% | - |
| 23.04.2025 | 43,87 | 44,37 | 43,56 | 43,92 | 2,10% | 150,00 |
| 22.04.2025 | 42,34 | 43,12 | 42,23 | 43,02 | 1,73% | - |
| 17.04.2025 | 42,39 | 42,82 | 42,27 | 42,29 | 1,03% | - |
| 16.04.2025 | 41,79 | 42,46 | 41,69 | 41,86 | -2,13% | - |
| 15.04.2025 | 42,71 | 42,92 | 42,45 | 42,77 | 0,47% | - |
| 14.04.2025 | 41,96 | 42,92 | 41,87 | 42,57 | 1,60% | - |
| 11.04.2025 | 41,68 | 41,97 | 40,79 | 41,90 | 1,40% | 4.716,00 |
| 10.04.2025 | 43,05 | 43,46 | 40,68 | 41,32 | -3,96% | 840,00 |
| 09.04.2025 | 40,24 | 43,08 | 39,65 | 43,03 | 7,69% | 7.400,00 |
| 08.04.2025 | 40,77 | 42,14 | 39,56 | 39,95 | -2,92% | 2.373,00 |
| 07.04.2025 | 40,37 | 42,65 | 39,60 | 41,16 | -4,77% | 11.134,00 |
| 04.04.2025 | 45,15 | 45,34 | 42,49 | 43,22 | -4,64% | - |
| 03.04.2025 | 46,11 | 46,11 | 44,74 | 45,32 | -3,41% | 7.575,00 |
| 02.04.2025 | 47,11 | 47,25 | 46,75 | 46,92 | -0,44% | - |
| 01.04.2025 | 46,88 | 47,27 | 46,69 | 47,13 | 0,78% | - |
| 31.03.2025 | 46,24 | 46,83 | 46,22 | 46,76 | -0,21% | 75.893,00 |
| 28.03.2025 | 47,71 | 47,73 | 46,84 | 46,86 | -2,54% | - |
| 27.03.2025 | 47,71 | 48,13 | 47,66 | 48,08 | 0,91% | - |
| 26.03.2025 | 47,70 | 47,98 | 47,40 | 47,65 | -0,10% | - |
| 25.03.2025 | 47,61 | 47,92 | 47,40 | 47,69 | -0,28% | - |
| 24.03.2025 | 47,81 | 48,05 | 47,67 | 47,83 | 0,24% | - |
| 21.03.2025 | 47,71 | 47,83 | 47,36 | 47,71 | -0,09% | 714,00 |
| 20.03.2025 | 48,33 | 48,47 | 47,74 | 47,76 | -1,69% | - |
| 19.03.2025 | 48,68 | 48,83 | 48,36 | 48,58 | 0,67% | - |
| 18.03.2025 | 48,69 | 48,86 | 48,14 | 48,26 | -0,66% | 8.405,00 |
| 17.03.2025 | 47,92 | 48,65 | 47,64 | 48,58 | 1,57% | - |
| 14.03.2025 | 47,70 | 47,88 | 47,48 | 47,83 | 1,24% | 126,00 |
| 13.03.2025 | 46,97 | 47,28 | 46,74 | 47,24 | 0,36% | - |
| 12.03.2025 | 47,04 | 47,37 | 46,78 | 47,07 | 0,20% | 336,00 |
| 11.03.2025 | 46,89 | 47,30 | 46,56 | 46,98 | 0,55% | 104,00 |
| 10.03.2025 | 47,71 | 47,89 | 46,68 | 46,72 | -2,57% | - |
| 07.03.2025 | 48,26 | 48,32 | 47,77 | 47,95 | -0,70% | 1.175,00 |
| 06.03.2025 | 48,39 | 48,86 | 48,20 | 48,29 | 0,73% | - |
| 05.03.2025 | 47,87 | 47,99 | 47,42 | 47,94 | 1,29% | - |
| 04.03.2025 | 47,92 | 47,98 | 47,20 | 47,33 | -0,97% | 492,00 |
| 03.03.2025 | 48,31 | 48,71 | 47,72 | 47,79 | -1,17% | - |
| 28.02.2025 | 48,57 | 48,67 | 47,98 | 48,36 | -2,33% | - |
| 27.02.2025 | 49,81 | 49,81 | 49,14 | 49,51 | -0,50% | - |
| 26.02.2025 | 49,49 | 49,82 | 49,32 | 49,76 | 2,50% | - |
| 25.02.2025 | 48,31 | 48,72 | 48,22 | 48,55 | 0,27% | - |
| 24.02.2025 | 49,56 | 49,68 | 48,30 | 48,42 | -3,16% | - |
| 21.02.2025 | 49,46 | 50,25 | 49,39 | 50,00 | 1,70% | 95,00 |
| 20.02.2025 | 48,65 | 49,83 | 48,35 | 49,16 | 0,56% | 135,00 |
| 19.02.2025 | 48,84 | 49,05 | 48,59 | 48,89 | 0,33% | 6.860,00 |
| 18.02.2025 | 48,63 | 49,07 | 48,51 | 48,72 | 0,30% | - |
| 17.02.2025 | 48,41 | 48,72 | 48,25 | 48,58 | 1,09% | 6.200,00 |
| 14.02.2025 | 47,95 | 48,41 | 47,80 | 48,05 | 1,15% | - |
| 13.02.2025 | 47,63 | 47,70 | 47,16 | 47,51 | -0,17% | 2.450,00 |
| 12.02.2025 | 47,36 | 47,63 | 47,23 | 47,59 | 0,88% | 8.610,00 |
| 11.02.2025 | 47,08 | 47,28 | 46,72 | 47,18 | -0,33% | - |
| 10.02.2025 | 47,02 | 47,41 | 47,02 | 47,33 | 1,60% | 92,00 |
| 07.02.2025 | 46,44 | 46,92 | 46,44 | 46,59 | 0,86% | - |
| 06.02.2025 | 46,19 | 46,52 | 46,13 | 46,19 | 0,55% | - |
| 05.02.2025 | 46,31 | 46,35 | 45,75 | 45,94 | -1,38% | - |
| 04.02.2025 | 46,19 | 46,74 | 46,18 | 46,59 | 0,96% | 580,00 |
| 03.02.2025 | 45,51 | 46,30 | 45,43 | 46,14 | 0,50% | 11.844,00 |
| 31.01.2025 | 46,25 | 46,53 | 45,86 | 45,91 | -0,58% | - |
| 30.01.2025 | 45,56 | 46,21 | 45,30 | 46,18 | 1,45% | - |
| 29.01.2025 | 45,41 | 45,87 | 45,38 | 45,52 | 0,97% | - |
| 28.01.2025 | 44,77 | 45,09 | 44,64 | 45,08 | 0,78% | - |
| 27.01.2025 | 44,71 | 44,77 | 44,40 | 44,73 | -0,02% | - |
| 24.01.2025 | 44,65 | 44,80 | 44,48 | 44,74 | 0,61% | - |
| 23.01.2025 | 44,50 | 44,54 | 44,36 | 44,47 | -0,16% | - |
| 22.01.2025 | 44,36 | 44,59 | 44,28 | 44,55 | 0,00% | - |
| 21.01.2025 | 45,05 | 45,05 | 44,43 | 44,55 | -1,17% | - |
| 20.01.2025 | 44,79 | 45,22 | 44,79 | 45,07 | 0,56% | 8.575,00 |
| 17.01.2025 | 44,24 | 44,89 | 44,24 | 44,82 | 1,23% | 175,00 |
| 16.01.2025 | 44,40 | 44,98 | 44,23 | 44,28 | -0,32% | - |
| 15.01.2025 | 43,82 | 44,46 | 43,82 | 44,42 | 1,27% | - |