52,100€
0,56%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 52,55 | 52,65 | 52,28 | 52,39 | 0,79% | 1.890,00 |
| 14.10.2025 | 52,17 | 52,17 | 51,53 | 51,98 | -1,41% | - |
| 13.10.2025 | 52,15 | 52,78 | 51,94 | 52,73 | 2,95% | 14.400,00 |
| 10.10.2025 | 53,61 | 53,61 | 51,21 | 51,22 | -4,38% | 2.250,00 |
| 09.10.2025 | 53,97 | 54,03 | 53,45 | 53,56 | -0,34% | - |
| 08.10.2025 | 53,76 | 53,90 | 53,55 | 53,75 | 0,05% | - |
| 07.10.2025 | 54,12 | 54,26 | 53,55 | 53,72 | -0,26% | 2.154,00 |
| 06.10.2025 | 53,52 | 53,97 | 53,52 | 53,86 | 0,58% | - |
| 03.10.2025 | 53,82 | 53,91 | 53,49 | 53,55 | -0,46% | - |
| 02.10.2025 | 53,93 | 53,94 | 53,59 | 53,80 | 1,29% | - |
| 01.10.2025 | 52,88 | 53,22 | 52,57 | 53,12 | 0,57% | - |
| 30.09.2025 | 52,60 | 53,05 | 52,59 | 52,82 | 0,43% | 320,00 |
| 29.09.2025 | 52,51 | 52,74 | 52,45 | 52,59 | 1,41% | 1.720,00 |
| 26.09.2025 | 52,04 | 52,11 | 51,68 | 51,86 | -0,84% | - |
| 25.09.2025 | 52,50 | 52,50 | 51,92 | 52,30 | 0,05% | - |
| 24.09.2025 | 51,94 | 52,45 | 51,91 | 52,28 | 1,11% | 4.230,00 |
| 23.09.2025 | 51,99 | 52,12 | 51,66 | 51,70 | -1,03% | 12.590,00 |
| 22.09.2025 | 52,51 | 52,55 | 52,15 | 52,24 | -0,50% | - |
| 19.09.2025 | 52,20 | 52,58 | 52,20 | 52,50 | 0,26% | 2.728,00 |
| 18.09.2025 | 52,66 | 52,70 | 52,15 | 52,37 | -0,58% | - |
| 17.09.2025 | 52,29 | 52,76 | 52,17 | 52,67 | 1,13% | - |
| 16.09.2025 | 52,36 | 52,43 | 51,81 | 52,08 | -0,27% | - |
| 15.09.2025 | 52,18 | 52,41 | 52,05 | 52,22 | 0,41% | - |
| 12.09.2025 | 52,20 | 52,28 | 51,98 | 52,01 | 0,12% | 5.800,00 |
| 11.09.2025 | 51,49 | 52,00 | 51,45 | 51,95 | 0,95% | 3.200,00 |
| 10.09.2025 | 51,82 | 51,89 | 51,42 | 51,46 | 0,58% | - |
| 09.09.2025 | 50,55 | 51,22 | 50,51 | 51,16 | 1,56% | - |
| 08.09.2025 | 50,23 | 50,50 | 49,91 | 50,38 | 1,02% | - |
| 05.09.2025 | 49,96 | 50,21 | 49,68 | 49,87 | 0,56% | - |
| 04.09.2025 | 49,78 | 49,83 | 49,46 | 49,59 | -0,66% | 440,00 |
| 03.09.2025 | 49,94 | 50,11 | 49,82 | 49,92 | -0,27% | 35.000,00 |
| 02.09.2025 | 49,94 | 50,06 | 49,55 | 50,05 | 0,39% | - |
| 01.09.2025 | 49,71 | 49,95 | 49,63 | 49,86 | 0,45% | - |
| 29.08.2025 | 49,29 | 49,69 | 48,92 | 49,63 | 0,63% | - |
| 28.08.2025 | 49,12 | 49,40 | 49,03 | 49,32 | -0,06% | 144,00 |
| 27.08.2025 | 50,11 | 50,15 | 49,30 | 49,35 | -1,61% | - |
| 26.08.2025 | 50,55 | 50,58 | 50,04 | 50,16 | -0,59% | - |
| 25.08.2025 | 50,45 | 50,58 | 50,21 | 50,46 | 0,63% | 3.000,00 |
| 22.08.2025 | 49,97 | 50,23 | 49,86 | 50,14 | 0,71% | 60,00 |
| 21.08.2025 | 49,59 | 49,87 | 49,47 | 49,79 | 0,62% | 6.600,00 |
| 20.08.2025 | 49,39 | 49,72 | 49,25 | 49,48 | 0,00% | 17.466,00 |
| 19.08.2025 | 49,74 | 49,78 | 49,44 | 49,48 | -0,53% | 1.715,00 |
| 18.08.2025 | 49,61 | 49,83 | 49,41 | 49,75 | 0,85% | - |
| 15.08.2025 | 49,64 | 49,64 | 49,28 | 49,33 | -0,47% | 4.320,00 |
| 14.08.2025 | 49,84 | 49,93 | 49,50 | 49,56 | -0,82% | - |
| 13.08.2025 | 49,43 | 50,04 | 49,27 | 49,97 | 2,05% | 1.480,00 |
| 12.08.2025 | 48,75 | 48,99 | 48,68 | 48,96 | 0,32% | - |
| 11.08.2025 | 48,75 | 48,98 | 48,68 | 48,81 | 0,12% | - |
| 08.08.2025 | 48,79 | 48,90 | 48,61 | 48,75 | -0,52% | - |
| 07.08.2025 | 49,05 | 49,20 | 48,83 | 49,00 | 0,64% | - |
| 06.08.2025 | 48,89 | 49,11 | 48,59 | 48,69 | -0,32% | 164,00 |
| 05.08.2025 | 48,83 | 49,17 | 48,82 | 48,85 | 0,49% | 210,00 |
| 04.08.2025 | 48,32 | 48,67 | 48,29 | 48,61 | 1,28% | 2.700,00 |
| 01.08.2025 | 48,89 | 48,98 | 47,74 | 47,99 | -2,41% | 318,00 |
| 31.07.2025 | 49,31 | 49,40 | 49,05 | 49,18 | -0,35% | 1.750,00 |
| 30.07.2025 | 49,48 | 49,51 | 49,23 | 49,35 | -0,35% | - |
| 29.07.2025 | 49,28 | 49,84 | 49,24 | 49,53 | 0,52% | - |
| 28.07.2025 | 48,87 | 49,36 | 48,87 | 49,27 | 1,03% | - |
| 25.07.2025 | 48,89 | 48,89 | 48,66 | 48,77 | -0,39% | - |
| 24.07.2025 | 49,11 | 49,49 | 48,93 | 48,96 | -0,29% | - |
| 23.07.2025 | 49,04 | 49,34 | 48,91 | 49,10 | 1,02% | - |
| 22.07.2025 | 48,54 | 48,71 | 48,40 | 48,60 | -0,33% | - |
| 21.07.2025 | 48,72 | 48,87 | 48,56 | 48,76 | 0,15% | - |
| 18.07.2025 | 48,61 | 48,84 | 48,48 | 48,69 | 0,09% | - |
| 17.07.2025 | 48,17 | 48,73 | 48,17 | 48,64 | 1,28% | - |
| 16.07.2025 | 48,27 | 48,31 | 47,69 | 48,03 | -0,58% | - |
| 15.07.2025 | 47,59 | 48,36 | 47,59 | 48,31 | 1,93% | - |
| 14.07.2025 | 47,21 | 47,44 | 47,17 | 47,40 | 0,64% | - |
| 11.07.2025 | 47,46 | 47,48 | 47,05 | 47,09 | 0,03% | - |
| 10.07.2025 | 46,88 | 47,12 | 46,88 | 47,08 | 0,76% | 190,00 |
| 09.07.2025 | 46,88 | 46,96 | 46,66 | 46,73 | -0,85% | - |
| 08.07.2025 | 46,94 | 47,23 | 46,81 | 47,13 | 0,93% | 37.135,00 |
| 07.07.2025 | 46,48 | 46,87 | 46,40 | 46,69 | 0,56% | 820,00 |
| 04.07.2025 | 46,51 | 46,55 | 46,35 | 46,43 | -0,90% | 8.750,00 |
| 03.07.2025 | 46,69 | 46,93 | 46,59 | 46,85 | 0,31% | 1.080,00 |
| 02.07.2025 | 46,84 | 47,03 | 46,63 | 46,71 | -0,50% | - |
| 01.07.2025 | 46,92 | 47,02 | 46,70 | 46,94 | 0,16% | 44.352,00 |
| 30.06.2025 | 47,03 | 47,18 | 46,76 | 46,87 | -0,76% | - |
| 27.06.2025 | 47,39 | 47,39 | 47,05 | 47,23 | -0,39% | - |
| 26.06.2025 | 47,43 | 47,50 | 47,21 | 47,41 | -0,38% | 96,00 |
| 25.06.2025 | 47,67 | 47,96 | 47,57 | 47,59 | 0,13% | 22.918,00 |
| 24.06.2025 | 47,20 | 47,65 | 47,20 | 47,53 | 2,07% | 28.560,00 |
| 23.06.2025 | 46,28 | 46,84 | 46,26 | 46,57 | 0,44% | 32.220,00 |
| 20.06.2025 | 46,33 | 46,80 | 46,27 | 46,36 | 0,51% | 22.296,00 |
| 19.06.2025 | 46,34 | 46,39 | 45,98 | 46,13 | -1,18% | 48.870,00 |
| 18.06.2025 | 46,95 | 46,96 | 46,63 | 46,68 | -0,67% | - |
| 17.06.2025 | 47,19 | 47,23 | 46,82 | 47,00 | -0,64% | - |
| 16.06.2025 | 46,80 | 47,42 | 46,80 | 47,30 | 1,19% | - |
| 13.06.2025 | 46,79 | 47,02 | 46,61 | 46,75 | -1,26% | - |
| 12.06.2025 | 47,47 | 47,68 | 47,09 | 47,34 | -0,80% | - |
| 11.06.2025 | 48,06 | 48,24 | 47,69 | 47,72 | -0,13% | 2.520,00 |
| 10.06.2025 | 47,83 | 48,00 | 47,62 | 47,78 | -0,29% | - |
| 09.06.2025 | 47,58 | 47,99 | 47,53 | 47,92 | 1,33% | - |
| 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% | - |