48,240€
-2,35%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 44,16 | 44,23 | 43,82 | 43,87 | 0,40% | - |
| 13.01.2025 | 43,83 | 43,83 | 43,21 | 43,69 | -0,09% | 11.259,00 |
| 10.01.2025 | 44,22 | 44,22 | 43,68 | 43,73 | -1,34% | 3.808,00 |
| 09.01.2025 | 44,37 | 44,56 | 44,06 | 44,33 | -0,06% | - |
| 08.01.2025 | 44,26 | 44,48 | 44,02 | 44,35 | -0,21% | - |
| 07.01.2025 | 44,33 | 44,63 | 44,12 | 44,44 | -0,33% | 46,00 |
| 06.01.2025 | 45,10 | 45,29 | 44,56 | 44,59 | -1,10% | - |
| 03.01.2025 | 45,34 | 45,36 | 44,93 | 45,08 | 0,00% | - |
| 02.01.2025 | 44,65 | 45,25 | 43,26 | 45,08 | 0,79% | - |
| 30.12.2024 | 45,24 | 45,27 | 43,80 | 44,73 | -0,67% | - |
| 27.12.2024 | 45,25 | 45,30 | 44,83 | 45,03 | -0,40% | 475,00 |
| 23.12.2024 | 45,23 | 45,35 | 44,94 | 45,21 | 0,48% | - |
| 20.12.2024 | 45,02 | 45,14 | 44,60 | 45,00 | -0,34% | 210,00 |
| 19.12.2024 | 44,84 | 45,27 | 44,66 | 45,15 | 0,78% | 288,00 |
| 18.12.2024 | 45,12 | 45,35 | 44,72 | 44,80 | -0,87% | 2.400,00 |
| 17.12.2024 | 45,05 | 45,25 | 44,74 | 45,19 | 0,01% | 1.934,00 |
| 16.12.2024 | 45,21 | 45,44 | 45,09 | 45,19 | -0,69% | 1.300,00 |
| 13.12.2024 | 45,73 | 45,84 | 45,25 | 45,50 | -0,72% | 735,00 |
| 12.12.2024 | 46,11 | 46,27 | 45,62 | 45,83 | -0,07% | - |
| 11.12.2024 | 45,89 | 46,01 | 45,23 | 45,87 | 0,30% | - |
| 10.12.2024 | 45,95 | 46,05 | 45,54 | 45,73 | -2,16% | - |
| 09.12.2024 | 45,18 | 46,89 | 45,17 | 46,74 | 3,35% | - |
| 06.12.2024 | 45,22 | 45,38 | 44,60 | 45,22 | 0,50% | - |
| 05.12.2024 | 45,03 | 45,19 | 44,95 | 45,00 | -0,18% | - |
| 04.12.2024 | 45,21 | 45,44 | 44,97 | 45,08 | -0,51% | - |
| 03.12.2024 | 45,49 | 45,52 | 45,04 | 45,31 | 0,50% | 9.400,00 |
| 02.12.2024 | 44,84 | 45,20 | 44,57 | 45,09 | 0,71% | 518,00 |
| 29.11.2024 | 44,42 | 44,89 | 44,25 | 44,77 | 0,70% | - |
| 28.11.2024 | 44,64 | 44,64 | 44,38 | 44,46 | -0,53% | 192,00 |
| 27.11.2024 | 44,95 | 45,17 | 44,59 | 44,69 | 0,32% | - |
| 26.11.2024 | 44,35 | 44,68 | 43,77 | 44,55 | -0,16% | - |
| 25.11.2024 | 44,71 | 44,77 | 44,40 | 44,62 | -0,48% | 589,00 |
| 22.11.2024 | 44,65 | 44,94 | 44,23 | 44,84 | 0,01% | - |
| 21.11.2024 | 44,64 | 44,88 | 44,35 | 44,83 | 0,32% | - |
| 20.11.2024 | 44,49 | 44,79 | 43,79 | 44,69 | 0,57% | - |
| 19.11.2024 | 44,64 | 44,76 | 44,02 | 44,43 | -0,05% | - |
| 18.11.2024 | 44,35 | 44,52 | 44,01 | 44,46 | 0,73% | - |
| 15.11.2024 | 44,21 | 44,43 | 44,00 | 44,14 | -0,36% | - |
| 14.11.2024 | 44,14 | 44,53 | 44,14 | 44,29 | -0,18% | 10.160,00 |
| 13.11.2024 | 44,22 | 44,71 | 44,21 | 44,38 | 0,06% | - |
| 12.11.2024 | 44,89 | 44,92 | 44,27 | 44,35 | -1,90% | - |
| 11.11.2024 | 44,79 | 45,47 | 44,73 | 45,21 | 0,46% | - |
| 08.11.2024 | 46,04 | 46,06 | 44,89 | 45,00 | -2,46% | - |
| 07.11.2024 | 45,88 | 46,20 | 45,66 | 46,14 | 1,95% | - |
| 06.11.2024 | 45,66 | 45,72 | 45,01 | 45,25 | -0,36% | 160,00 |
| 05.11.2024 | 45,28 | 45,58 | 45,14 | 45,42 | 0,92% | - |
| 04.11.2024 | 45,04 | 45,11 | 44,59 | 45,00 | 0,10% | - |
| 01.11.2024 | 44,57 | 45,04 | 44,57 | 44,96 | 0,91% | 3.060,00 |
| 31.10.2024 | 44,82 | 44,82 | 44,20 | 44,55 | -0,85% | - |
| 30.10.2024 | 45,37 | 45,40 | 44,80 | 44,94 | -1,75% | - |
| 29.10.2024 | 45,76 | 46,19 | 45,42 | 45,74 | -0,32% | - |
| 28.10.2024 | 45,59 | 45,96 | 45,52 | 45,88 | 0,64% | - |
| 25.10.2024 | 45,49 | 45,76 | 45,39 | 45,59 | 0,62% | - |
| 24.10.2024 | 45,56 | 45,66 | 45,24 | 45,31 | -0,72% | - |
| 23.10.2024 | 46,13 | 46,13 | 45,54 | 45,64 | -0,53% | 14.000,00 |
| 22.10.2024 | 45,72 | 46,04 | 45,48 | 45,88 | 0,59% | 792,00 |
| 21.10.2024 | 45,98 | 46,03 | 45,49 | 45,62 | -1,26% | - |
| 18.10.2024 | 45,56 | 46,52 | 45,47 | 46,20 | 1,89% | 47,00 |
| 17.10.2024 | 45,92 | 45,98 | 45,17 | 45,34 | -1,38% | 9.970,00 |
| 16.10.2024 | 45,57 | 46,09 | 45,41 | 45,97 | 1,20% | 45,00 |
| 15.10.2024 | 46,24 | 46,34 | 45,37 | 45,43 | -2,82% | 546,00 |
| 14.10.2024 | 46,69 | 47,04 | 46,40 | 46,75 | -0,05% | 192,00 |
| 11.10.2024 | 46,52 | 46,81 | 45,80 | 46,78 | 0,43% | 184,00 |
| 10.10.2024 | 46,47 | 46,65 | 46,09 | 46,57 | 0,26% | - |
| 09.10.2024 | 46,64 | 46,70 | 45,72 | 46,45 | -0,46% | - |
| 08.10.2024 | 46,87 | 47,15 | 45,74 | 46,67 | -3,46% | - |
| 07.10.2024 | 48,70 | 48,83 | 48,20 | 48,34 | 0,30% | 588,00 |