53,925€
0,20%
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 |
|---|---|---|---|---|---|---|
| 11.11.2025 | 53,79 | 54,04 | 53,78 | 53,89 | 0,12% | 100,00 |
| 10.11.2025 | 53,92 | 54,06 | 53,60 | 53,82 | 2,22% | 563,00 |
| 07.11.2025 | 53,29 | 53,39 | 52,60 | 52,65 | -1,70% | 664,00 |
| 06.11.2025 | 53,74 | 54,10 | 53,41 | 53,56 | 0,05% | 52,00 |
| 05.11.2025 | 53,04 | 53,68 | 53,00 | 53,54 | 0,33% | 270,00 |
| 04.11.2025 | 52,97 | 53,48 | 52,92 | 53,36 | -0,18% | 101,00 |
| 03.11.2025 | 53,71 | 53,79 | 53,29 | 53,46 | 0,50% | 665,00 |
| 31.10.2025 | 53,52 | 53,55 | 52,99 | 53,19 | -1,03% | 97,00 |
| 30.10.2025 | 53,59 | 53,80 | 53,47 | 53,75 | -0,89% | - |
| 29.10.2025 | 54,15 | 54,45 | 54,12 | 54,23 | 0,82% | 1.574,00 |
| 28.10.2025 | 53,69 | 53,90 | 53,55 | 53,79 | -0,59% | 135,00 |
| 27.10.2025 | 54,20 | 54,22 | 53,96 | 54,11 | 1,14% | - |
| 24.10.2025 | 53,40 | 53,62 | 53,31 | 53,50 | 0,62% | 203,00 |
| 23.10.2025 | 52,60 | 53,18 | 52,60 | 53,17 | 0,91% | 346,00 |
| 22.10.2025 | 52,86 | 53,14 | 52,57 | 52,69 | -0,55% | 10,00 |
| 21.10.2025 | 53,25 | 53,27 | 52,88 | 52,98 | -0,36% | 232,00 |
| 20.10.2025 | 52,57 | 53,37 | 52,26 | 53,17 | 1,82% | 2.192,00 |
| 17.10.2025 | 51,80 | 52,42 | 51,09 | 52,22 | -0,61% | 5.223,00 |
| 16.10.2025 | 52,62 | 52,72 | 52,37 | 52,54 | 0,06% | 940,00 |
| 15.10.2025 | 52,57 | 52,65 | 52,28 | 52,51 | 1,04% | 937,00 |
| 14.10.2025 | 52,05 | 52,05 | 51,53 | 51,97 | -1,43% | 2.009,00 |
| 13.10.2025 | 51,96 | 52,77 | 51,74 | 52,73 | 2,44% | 269,00 |
| 10.10.2025 | 53,62 | 53,63 | 51,45 | 51,47 | -3,92% | 1.023,00 |
| 09.10.2025 | 53,83 | 54,03 | 53,45 | 53,57 | -0,33% | 611,00 |
| 08.10.2025 | 53,76 | 53,90 | 53,55 | 53,75 | 0,15% | 19,00 |
| 07.10.2025 | 53,95 | 54,26 | 53,55 | 53,67 | -0,43% | 192,00 |
| 06.10.2025 | 53,58 | 53,90 | 53,54 | 53,90 | 0,50% | 153,00 |
| 03.10.2025 | 53,94 | 53,94 | 53,49 | 53,63 | -0,22% | 15,00 |
| 02.10.2025 | 53,18 | 54,16 | 53,18 | 53,75 | 1,15% | 3.595,00 |
| 01.10.2025 | 52,60 | 53,29 | 52,50 | 53,14 | 0,50% | 848,00 |
| 30.09.2025 | 52,83 | 53,05 | 52,48 | 52,87 | 0,86% | 95,00 |
| 29.09.2025 | 52,62 | 52,90 | 51,85 | 52,42 | 1,08% | 1.351,00 |
| 26.09.2025 | 52,18 | 52,28 | 51,43 | 51,86 | -0,85% | 18,00 |
| 25.09.2025 | 52,42 | 52,44 | 51,81 | 52,31 | 0,00% | 1.000,00 |
| 24.09.2025 | 51,99 | 52,47 | 51,89 | 52,31 | 0,84% | 19,00 |
| 23.09.2025 | 52,31 | 52,31 | 51,65 | 51,87 | -0,69% | 1.754,00 |
| 22.09.2025 | 52,55 | 52,55 | 51,81 | 52,23 | -0,56% | 507,00 |
| 19.09.2025 | 52,25 | 52,56 | 52,22 | 52,53 | 0,46% | 801,00 |
| 18.09.2025 | 52,67 | 52,78 | 52,13 | 52,29 | -0,71% | 148,00 |
| 17.09.2025 | 51,98 | 52,76 | 51,98 | 52,66 | 1,44% | - |
| 16.09.2025 | 52,17 | 52,21 | 51,81 | 51,91 | -0,59% | 20,00 |
| 15.09.2025 | 52,22 | 52,42 | 52,15 | 52,22 | 0,01% | 343,00 |
| 12.09.2025 | 52,11 | 52,28 | 52,09 | 52,22 | 1,06% | - |
| 11.09.2025 | 51,64 | 51,76 | 51,56 | 51,67 | 0,33% | - |
| 10.09.2025 | 51,83 | 51,89 | 51,43 | 51,50 | 1,07% | - |
| 09.09.2025 | 50,89 | 51,05 | 50,85 | 50,95 | 1,24% | 30,00 |
| 08.09.2025 | 50,13 | 50,50 | 50,13 | 50,33 | 0,80% | - |
| 05.09.2025 | 49,80 | 50,21 | 49,60 | 49,93 | 0,69% | 150,00 |
| 04.09.2025 | 49,64 | 49,79 | 49,46 | 49,59 | -0,74% | - |
| 03.09.2025 | 49,98 | 50,11 | 49,82 | 49,96 | -0,30% | 263,00 |
| 02.09.2025 | 49,94 | 50,11 | 49,56 | 50,11 | 0,46% | 13,00 |
| 01.09.2025 | 49,83 | 49,96 | 49,80 | 49,88 | 0,58% | 524,00 |
| 29.08.2025 | 49,35 | 49,69 | 48,92 | 49,60 | 0,75% | 41,00 |
| 28.08.2025 | 49,26 | 49,58 | 49,05 | 49,23 | -0,38% | 421,00 |
| 27.08.2025 | 49,64 | 49,74 | 49,13 | 49,42 | -1,57% | 339,00 |
| 26.08.2025 | 50,54 | 50,54 | 49,87 | 50,21 | -0,71% | 579,00 |
| 25.08.2025 | 50,52 | 50,60 | 50,21 | 50,57 | 1,03% | 485,00 |
| 22.08.2025 | 49,88 | 50,40 | 49,86 | 50,05 | 0,74% | 509,00 |
| 21.08.2025 | 49,64 | 49,89 | 49,44 | 49,68 | 0,39% | 557,00 |
| 20.08.2025 | 49,69 | 49,72 | 49,25 | 49,49 | -0,07% | 484,00 |
| 19.08.2025 | 49,61 | 49,70 | 49,40 | 49,52 | -0,50% | 111,00 |
| 18.08.2025 | 49,32 | 49,83 | 49,32 | 49,77 | 0,90% | 95,00 |
| 15.08.2025 | 49,53 | 49,59 | 49,15 | 49,32 | -0,54% | 503,00 |
| 14.08.2025 | 49,74 | 49,87 | 49,40 | 49,59 | -0,82% | 147,00 |
| 13.08.2025 | 49,32 | 50,08 | 49,32 | 50,00 | 2,09% | 500,00 |
| 12.08.2025 | 48,87 | 49,01 | 48,68 | 48,97 | 0,48% | 138,00 |
| 11.08.2025 | 48,70 | 49,06 | 48,70 | 48,74 | -0,04% | 6,00 |
| 08.08.2025 | 49,02 | 49,02 | 48,61 | 48,76 | -0,51% | 150,00 |
| 07.08.2025 | 48,95 | 49,17 | 48,80 | 49,01 | 0,58% | 503,00 |
| 06.08.2025 | 48,91 | 49,13 | 48,60 | 48,73 | -0,44% | 5,00 |
| 05.08.2025 | 48,96 | 49,16 | 48,70 | 48,94 | 0,49% | 552,00 |
| 04.08.2025 | 48,13 | 48,73 | 48,13 | 48,70 | 1,26% | 705,00 |
| 01.08.2025 | 48,80 | 49,14 | 47,74 | 48,09 | -2,13% | 2.147,00 |
| 31.07.2025 | 49,29 | 49,38 | 48,97 | 49,14 | -0,49% | 490,00 |
| 30.07.2025 | 49,50 | 49,50 | 49,12 | 49,38 | -0,25% | 274,00 |
| 29.07.2025 | 49,36 | 49,85 | 49,36 | 49,50 | 0,29% | 878,00 |
| 28.07.2025 | 48,81 | 49,37 | 48,81 | 49,36 | 1,12% | 2,00 |
| 25.07.2025 | 48,71 | 48,92 | 48,55 | 48,81 | -0,22% | 72,00 |
| 24.07.2025 | 49,20 | 49,31 | 48,84 | 48,92 | -0,27% | 374,00 |
| 23.07.2025 | 49,14 | 49,34 | 49,02 | 49,05 | 0,89% | 74,00 |
| 22.07.2025 | 48,45 | 48,71 | 48,43 | 48,62 | -0,23% | 49,00 |
| 21.07.2025 | 48,68 | 48,88 | 48,56 | 48,73 | -0,08% | 169,00 |
| 18.07.2025 | 48,51 | 48,91 | 48,43 | 48,77 | 0,22% | 191,00 |
| 17.07.2025 | 48,45 | 48,79 | 48,21 | 48,67 | 1,20% | 86,00 |
| 16.07.2025 | 48,20 | 48,28 | 47,56 | 48,09 | -0,45% | 875,00 |
| 15.07.2025 | 47,39 | 48,37 | 47,36 | 48,31 | 1,74% | 356,00 |
| 14.07.2025 | 47,19 | 47,54 | 47,17 | 47,48 | 0,65% | 171,00 |
| 11.07.2025 | 47,24 | 47,48 | 47,04 | 47,18 | 0,08% | 45,00 |
| 10.07.2025 | 46,64 | 47,17 | 46,61 | 47,14 | 0,50% | 273,00 |
| 09.07.2025 | 46,76 | 46,96 | 46,62 | 46,91 | -0,55% | 739,00 |
| 08.07.2025 | 46,52 | 47,26 | 46,52 | 47,17 | 1,46% | - |
| 07.07.2025 | 46,55 | 46,93 | 46,39 | 46,49 | 0,18% | 160,00 |
| 04.07.2025 | 46,55 | 46,56 | 46,35 | 46,41 | -1,02% | 228,00 |
| 03.07.2025 | 46,72 | 46,95 | 46,58 | 46,89 | 0,36% | 26,00 |
| 02.07.2025 | 46,71 | 46,95 | 46,64 | 46,72 | -0,29% | 367,00 |
| 01.07.2025 | 46,65 | 47,03 | 46,57 | 46,86 | -0,04% | 635,00 |
| 30.06.2025 | 46,90 | 47,05 | 46,76 | 46,87 | -0,69% | 149,00 |
| 27.06.2025 | 47,76 | 47,79 | 46,99 | 47,20 | -0,53% | 182,00 |
| 26.06.2025 | 47,97 | 47,99 | 47,21 | 47,45 | -0,19% | 148,00 |
| 25.06.2025 | 47,64 | 47,92 | 47,52 | 47,54 | -0,27% | - |