49,550€
0,17%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 49,21 | 49,72 | 49,02 | 49,59 | -0,22% | - |
| 19.10.2026 | 50,06 | 50,30 | 49,62 | 49,70 | 0,82% | - |
| 16.10.2026 | 50,35 | 50,41 | 49,22 | 49,29 | -2,52% | - |
| 15.10.2026 | 49,36 | 50,57 | 49,35 | 50,57 | -0,31% | - |
| 14.10.2026 | 51,36 | 51,63 | 50,56 | 50,72 | -1,92% | - |
| 13.10.2026 | 51,38 | 51,77 | 51,03 | 51,72 | -0,98% | - |
| 12.10.2026 | 52,40 | 52,50 | 51,98 | 52,23 | -0,51% | - |
| 09.10.2026 | 52,08 | 52,60 | 52,02 | 52,50 | 1,98% | 50.000,00 |
| 08.10.2026 | 52,52 | 52,52 | 51,15 | 51,48 | -2,41% | 6.368,00 |
| 07.10.2026 | 53,04 | 53,09 | 52,46 | 52,75 | -0,66% | - |
| 06.10.2026 | 53,60 | 53,71 | 53,07 | 53,10 | -1,24% | - |
| 05.10.2026 | 53,43 | 53,95 | 53,15 | 53,76 | 1,52% | 2.856,00 |
| 02.10.2026 | 52,74 | 53,08 | 52,62 | 52,96 | -0,10% | - |
| 01.10.2026 | 53,04 | 53,10 | 52,38 | 53,01 | 0,96% | - |
| 30.09.2026 | 52,62 | 52,96 | 52,38 | 52,51 | -0,55% | - |
| 29.09.2026 | 52,50 | 52,87 | 52,50 | 52,80 | -0,22% | - |
| 28.09.2026 | 52,85 | 53,06 | 52,44 | 52,91 | -0,16% | 2.640,00 |
| 25.09.2026 | 52,83 | 53,13 | 52,64 | 53,00 | 0,62% | - |
| 24.09.2026 | 52,92 | 53,15 | 52,61 | 52,67 | -0,58% | - |
| 23.09.2026 | 53,72 | 53,80 | 52,94 | 52,98 | -2,33% | - |
| 22.09.2026 | 53,66 | 54,26 | 53,37 | 54,24 | 1,08% | - |
| 21.09.2026 | 52,87 | 53,70 | 52,86 | 53,66 | 2,48% | 12.224,00 |
| 18.09.2026 | 52,09 | 52,40 | 52,03 | 52,36 | 0,31% | 37.320,00 |
| 17.09.2026 | 51,64 | 52,35 | 51,62 | 52,20 | 1,56% | - |
| 16.09.2026 | 51,60 | 51,78 | 51,16 | 51,40 | 0,15% | - |
| 15.09.2026 | 51,47 | 51,60 | 51,18 | 51,33 | -0,60% | - |
| 14.09.2026 | 51,63 | 51,83 | 51,31 | 51,64 | -0,87% | 20.135,00 |
| 11.09.2026 | 51,73 | 52,33 | 51,57 | 52,09 | 1,43% | 42.500,00 |
| 10.09.2026 | 52,40 | 52,43 | 51,30 | 51,36 | -2,26% | 22.560,00 |
| 09.09.2026 | 52,75 | 52,83 | 52,29 | 52,54 | -0,27% | - |
| 08.09.2026 | 52,97 | 53,00 | 52,53 | 52,68 | -0,17% | 2.400,00 |
| 07.09.2026 | 53,13 | 53,26 | 52,64 | 52,77 | -0,88% | - |
| 04.09.2026 | 52,31 | 53,24 | 51,49 | 53,24 | 2,14% | 52.038,00 |
| 03.09.2026 | 51,64 | 52,16 | 51,35 | 52,13 | 0,26% | - |
| 02.09.2026 | 51,67 | 51,99 | 51,31 | 51,99 | 0,59% | 47.994,00 |
| 01.09.2026 | 52,22 | 52,37 | 51,49 | 51,69 | -0,65% | 26.100,00 |
| 31.08.2026 | 52,23 | 52,54 | 51,96 | 52,03 | -0,46% | 800,00 |
| 28.08.2026 | 52,38 | 52,62 | 52,20 | 52,27 | 0,36% | 81.700,00 |
| 27.08.2026 | 52,13 | 52,42 | 51,90 | 52,08 | 0,11% | - |
| 26.08.2026 | 52,02 | 52,18 | 51,90 | 52,02 | 0,36% | - |
| 25.08.2026 | 51,47 | 51,87 | 51,30 | 51,84 | 1,36% | 55.572,00 |
| 24.08.2026 | 51,28 | 51,45 | 50,89 | 51,14 | -1,67% | 60.480,00 |
| 21.08.2026 | 51,95 | 52,34 | 51,90 | 52,01 | 0,84% | 6.750,00 |
| 20.08.2026 | 51,85 | 52,16 | 51,07 | 51,58 | -0,16% | 36.547,00 |
| 19.08.2026 | 51,24 | 51,95 | 50,98 | 51,66 | 0,62% | 40.352,00 |
| 18.08.2026 | 52,09 | 52,32 | 51,25 | 51,34 | -2,39% | 12.008,00 |
| 17.08.2026 | 52,31 | 52,78 | 52,27 | 52,60 | 1,38% | - |
| 14.08.2026 | 52,13 | 52,25 | 51,87 | 51,88 | -0,63% | 12.480,00 |
| 13.08.2026 | 51,89 | 52,34 | 51,82 | 52,21 | 0,70% | - |
| 12.08.2026 | 51,82 | 52,05 | 51,61 | 51,85 | 0,05% | - |
| 11.08.2026 | 51,95 | 52,10 | 51,53 | 51,82 | -0,33% | - |
| 10.08.2026 | 51,77 | 52,10 | 51,74 | 51,99 | 0,16% | - |
| 07.08.2026 | 51,54 | 52,15 | 51,50 | 51,91 | 0,04% | 53.922,00 |
| 06.08.2026 | 51,60 | 52,04 | 51,28 | 51,89 | -1,00% | 40.769,00 |
| 05.08.2026 | 52,79 | 52,81 | 52,32 | 52,41 | -0,63% | - |
| 04.08.2026 | 51,72 | 52,86 | 51,66 | 52,74 | 1,94% | 26.650,00 |
| 03.08.2026 | 51,63 | 51,81 | 51,00 | 51,74 | 0,72% | 37.842,00 |
| 31.07.2026 | 51,83 | 51,97 | 51,07 | 51,37 | 0,74% | 31.350,00 |
| 30.07.2026 | 49,74 | 51,02 | 49,63 | 50,99 | 2,51% | - |
| 29.07.2026 | 49,83 | 50,74 | 49,69 | 49,74 | -1,53% | - |
| 28.07.2026 | 50,03 | 50,56 | 49,96 | 50,52 | -0,96% | - |
| 27.07.2026 | 51,32 | 51,54 | 50,54 | 51,01 | 0,78% | - |
| 24.07.2026 | 50,70 | 51,33 | 50,46 | 50,61 | -0,99% | - |
| 23.07.2026 | 51,78 | 52,11 | 50,92 | 51,12 | -0,74% | - |
| 22.07.2026 | 51,56 | 51,58 | 50,98 | 51,50 | -0,97% | - |
| 21.07.2026 | 51,70 | 52,04 | 51,62 | 52,00 | 1,64% | - |
| 20.07.2026 | 50,71 | 51,65 | 50,65 | 51,16 | 0,97% | - |
| 17.07.2026 | 50,24 | 50,91 | 49,68 | 50,67 | -0,66% | - |
| 16.07.2026 | 51,90 | 51,90 | 51,01 | 51,01 | -1,43% | 11.760,00 |
| 15.07.2026 | 52,45 | 52,54 | 51,57 | 51,75 | 0,32% | - |
| 14.07.2026 | 51,18 | 51,58 | 50,92 | 51,58 | 1,27% | - |
| 13.07.2026 | 51,15 | 51,99 | 50,12 | 50,94 | -2,67% | 10.080,00 |
| 10.07.2026 | 52,35 | 52,44 | 51,90 | 52,33 | 0,05% | - |
| 09.07.2026 | 51,61 | 52,38 | 51,37 | 52,31 | 1,10% | - |
| 08.07.2026 | 51,51 | 51,82 | 50,60 | 51,74 | 1,75% | - |
| 07.07.2026 | 50,57 | 51,37 | 50,54 | 50,85 | -2,02% | - |
| 06.07.2026 | 51,74 | 51,96 | 51,49 | 51,90 | 0,30% | 1.995,00 |
| 03.07.2026 | 51,49 | 51,81 | 51,47 | 51,74 | 3,19% | - |
| 02.07.2026 | 51,10 | 51,36 | 49,77 | 50,14 | -2,89% | 21.668,00 |
| 01.07.2026 | 51,41 | 51,97 | 51,12 | 51,63 | -0,69% | - |
| 30.06.2026 | 51,74 | 52,19 | 51,50 | 51,99 | 1,06% | 26.376,00 |
| 29.06.2026 | 51,82 | 51,82 | 50,75 | 51,45 | -0,17% | - |
| 26.06.2026 | 50,91 | 51,67 | 50,49 | 51,54 | -1,28% | 29.405,00 |
| 25.06.2026 | 53,05 | 53,50 | 51,86 | 52,21 | 0,34% | 19.060,00 |
| 24.06.2026 | 52,46 | 53,10 | 51,97 | 52,03 | -0,63% | 1.517,00 |
| 23.06.2026 | 52,54 | 52,91 | 51,73 | 52,36 | -3,99% | 61.052,00 |
| 22.06.2026 | 53,87 | 54,84 | 53,87 | 54,54 | 1,52% | 3.084,00 |
| 19.06.2026 | 53,76 | 53,94 | 53,60 | 53,72 | -0,32% | 2.064,00 |
| 18.06.2026 | 53,26 | 53,99 | 53,16 | 53,90 | 2,00% | 25.200,00 |
| 17.06.2026 | 53,01 | 53,39 | 52,65 | 52,84 | 0,57% | - |
| 16.06.2026 | 53,02 | 53,29 | 52,47 | 52,54 | -1,44% | 20.650,00 |
| 15.06.2026 | 52,85 | 53,42 | 52,46 | 53,31 | 2,31% | 92.854,00 |
| 12.06.2026 | 51,95 | 52,37 | 51,45 | 52,10 | 0,70% | 14.385,00 |
| 11.06.2026 | 50,58 | 52,07 | 50,33 | 51,74 | 2,48% | 1.676,00 |
| 10.06.2026 | 50,48 | 51,35 | 50,05 | 50,49 | -0,56% | 35.244,00 |
| 09.06.2026 | 52,03 | 52,19 | 50,15 | 50,78 | -0,15% | 7.306,00 |
| 08.06.2026 | 49,98 | 51,21 | 49,97 | 50,85 | 1,54% | - |
| 05.06.2026 | 51,69 | 51,90 | 50,05 | 50,08 | -5,28% | 59.520,00 |
| 04.06.2026 | 52,97 | 53,06 | 52,15 | 52,87 | -1,55% | - |
| 03.06.2026 | 54,16 | 54,21 | 53,42 | 53,70 | -1,10% | - |