52,285€
0,57%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 52,42 | 52,69 | 52,26 | 52,29 | 0,27% | 40.920,00 |
| 28.05.2026 | 52,08 | 52,30 | 51,59 | 52,15 | -0,81% | 25.360,00 |
| 27.05.2026 | 52,66 | 52,74 | 52,29 | 52,57 | -0,26% | 15.600,00 |
| 26.05.2026 | 52,51 | 52,86 | 52,42 | 52,71 | 0,18% | - |
| 25.05.2026 | 52,28 | 52,83 | 52,28 | 52,61 | 0,67% | - |
| 22.05.2026 | 52,26 | 52,40 | 51,58 | 52,26 | 0,11% | 805,00 |
| 21.05.2026 | 52,05 | 52,21 | 51,62 | 52,20 | 0,01% | - |
| 20.05.2026 | 51,58 | 52,36 | 51,58 | 52,20 | 0,17% | - |
| 19.05.2026 | 51,88 | 52,23 | 51,59 | 52,11 | 0,47% | - |
| 18.05.2026 | 52,12 | 52,44 | 51,79 | 51,86 | -1,18% | - |
| 15.05.2026 | 52,55 | 52,83 | 52,27 | 52,48 | -1,94% | 1.806,00 |
| 14.05.2026 | 53,49 | 54,02 | 53,09 | 53,52 | -0,66% | - |
| 13.05.2026 | 52,95 | 53,91 | 52,51 | 53,88 | 2,63% | - |
| 12.05.2026 | 52,98 | 52,98 | 52,24 | 52,50 | -2,14% | 116,00 |
| 11.05.2026 | 53,54 | 53,75 | 53,29 | 53,65 | -0,19% | - |
| 08.05.2026 | 53,80 | 54,01 | 53,54 | 53,75 | 0,08% | - |
| 07.05.2026 | 53,80 | 54,35 | 53,63 | 53,70 | -0,13% | 7.932,00 |
| 06.05.2026 | 53,27 | 53,88 | 52,94 | 53,77 | 2,06% | 9.600,00 |
| 05.05.2026 | 52,51 | 52,99 | 52,48 | 52,69 | 0,83% | - |
| 04.05.2026 | 52,88 | 53,52 | 52,15 | 52,25 | -0,17% | 2.244,00 |
| 30.04.2026 | 51,89 | 52,37 | 51,63 | 52,34 | 0,92% | - |
| 29.04.2026 | 52,05 | 52,44 | 51,70 | 51,87 | 0,72% | 5.100,00 |
| 28.04.2026 | 51,64 | 51,79 | 51,32 | 51,50 | -0,43% | - |
| 27.04.2026 | 52,16 | 52,17 | 51,61 | 51,72 | -0,91% | - |
| 24.04.2026 | 52,14 | 52,31 | 51,85 | 52,19 | 1,04% | - |
| 23.04.2026 | 52,08 | 52,29 | 51,46 | 51,66 | -1,96% | - |
| 22.04.2026 | 52,25 | 52,69 | 52,16 | 52,69 | 0,78% | - |
| 21.04.2026 | 52,85 | 52,97 | 52,25 | 52,28 | -0,91% | - |
| 20.04.2026 | 52,63 | 52,88 | 52,50 | 52,76 | -0,64% | - |
| 17.04.2026 | 52,04 | 53,28 | 51,89 | 53,10 | 1,62% | - |
| 16.04.2026 | 52,12 | 52,39 | 51,97 | 52,26 | 1,41% | - |
| 15.04.2026 | 51,46 | 51,75 | 51,18 | 51,53 | 0,12% | 48.104,00 |
| 14.04.2026 | 50,90 | 51,55 | 50,83 | 51,47 | 0,62% | - |
| 13.04.2026 | 50,56 | 51,16 | 50,38 | 51,16 | 0,12% | 24.000,00 |
| 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 |