52,395€
-0,64%
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 |
|---|---|---|---|---|---|---|
| 27.02.2026 | 53,09 | 53,09 | 52,25 | 52,55 | -0,35% | 498,00 |
| 26.02.2026 | 53,09 | 53,17 | 52,41 | 52,74 | -1,53% | 476,00 |
| 25.02.2026 | 53,56 | 53,82 | 53,42 | 53,56 | 0,20% | 776,00 |
| 24.02.2026 | 53,41 | 53,63 | 53,10 | 53,45 | 0,30% | 18,00 |
| 23.02.2026 | 53,84 | 54,01 | 53,20 | 53,29 | -1,19% | 179,00 |
| 20.02.2026 | 53,28 | 53,93 | 52,97 | 53,93 | 1,52% | 676,00 |
| 19.02.2026 | 53,51 | 53,69 | 52,95 | 53,12 | -0,52% | 314,00 |
| 18.02.2026 | 52,99 | 53,54 | 52,85 | 53,40 | 1,02% | 775,00 |
| 17.02.2026 | 53,04 | 53,23 | 52,64 | 52,86 | -0,09% | 589,00 |
| 16.02.2026 | 52,82 | 53,28 | 52,79 | 52,91 | 0,88% | 966,00 |
| 13.02.2026 | 52,71 | 52,74 | 52,11 | 52,45 | -0,48% | 255,00 |
| 12.02.2026 | 53,53 | 53,65 | 52,54 | 52,71 | -1,95% | 718,00 |
| 11.02.2026 | 53,51 | 53,78 | 53,22 | 53,76 | 0,76% | 372,00 |
| 10.02.2026 | 53,35 | 53,40 | 52,99 | 53,35 | 0,50% | 16,00 |
| 09.02.2026 | 53,24 | 53,42 | 52,79 | 53,09 | -0,01% | 1.357,00 |
| 06.02.2026 | 52,57 | 53,14 | 52,36 | 53,09 | 1,15% | 896,00 |
| 05.02.2026 | 52,80 | 53,16 | 52,40 | 52,49 | -0,02% | 128,00 |
| 04.02.2026 | 53,14 | 53,33 | 52,23 | 52,50 | -1,05% | 83,00 |
| 03.02.2026 | 53,66 | 53,82 | 52,64 | 53,05 | -1,04% | 1.708,00 |
| 02.02.2026 | 52,22 | 53,72 | 52,18 | 53,61 | 0,85% | 1.491,00 |
| 30.01.2026 | 53,61 | 53,75 | 52,98 | 53,16 | -1,04% | 14,00 |
| 29.01.2026 | 53,92 | 54,33 | 53,35 | 53,72 | -0,25% | 6.231,00 |
| 28.01.2026 | 53,96 | 54,07 | 53,57 | 53,86 | 1,46% | 2.486,00 |
| 27.01.2026 | 53,85 | 53,87 | 53,08 | 53,08 | -0,35% | 95,00 |
| 26.01.2026 | 53,11 | 53,44 | 53,01 | 53,27 | -0,38% | 288,00 |
| 23.01.2026 | 53,73 | 53,77 | 53,30 | 53,47 | -0,65% | 295,00 |
| 22.01.2026 | 53,49 | 54,04 | 53,46 | 53,82 | 0,26% | 141,00 |
| 21.01.2026 | 52,80 | 53,68 | 52,80 | 53,68 | 1,93% | 547,00 |
| 20.01.2026 | 53,29 | 53,29 | 52,57 | 52,67 | -1,79% | 552,00 |
| 19.01.2026 | 53,63 | 53,74 | 53,26 | 53,63 | -0,39% | 95,00 |
| 16.01.2026 | 54,21 | 54,34 | 53,64 | 53,84 | -0,82% | - |
| 15.01.2026 | 54,00 | 54,37 | 53,88 | 54,28 | 0,56% | 363,00 |
| 14.01.2026 | 54,18 | 54,21 | 53,76 | 53,98 | 0,35% | - |
| 13.01.2026 | 53,81 | 54,13 | 53,65 | 53,79 | -0,30% | 34,00 |
| 12.01.2026 | 53,23 | 53,96 | 52,90 | 53,95 | 1,71% | - |
| 09.01.2026 | 52,97 | 53,09 | 52,72 | 53,05 | 0,19% | 27,00 |
| 08.01.2026 | 52,53 | 53,06 | 52,50 | 52,95 | -0,21% | 30,00 |
| 07.01.2026 | 53,06 | 53,20 | 53,01 | 53,06 | -1,05% | 589,00 |
| 06.01.2026 | 53,36 | 53,63 | 53,24 | 53,62 | 1,69% | 1.463,00 |
| 05.01.2026 | 53,24 | 53,68 | 52,69 | 52,73 | 0,61% | 593,00 |
| 02.01.2026 | 52,25 | 52,73 | 52,12 | 52,41 | 1,58% | 529,00 |
| 30.12.2025 | 51,40 | 51,63 | 51,37 | 51,60 | 0,57% | 241,00 |
| 29.12.2025 | 51,68 | 51,68 | 51,25 | 51,31 | -0,15% | - |
| 23.12.2025 | 51,54 | 51,72 | 51,23 | 51,38 | -0,28% | 472,00 |
| 22.12.2025 | 51,99 | 52,01 | 51,44 | 51,53 | -0,49% | 1.391,00 |
| 19.12.2025 | 51,13 | 51,98 | 51,11 | 51,78 | 1,58% | 253,00 |
| 18.12.2025 | 50,77 | 51,02 | 50,71 | 50,98 | 0,56% | - |
| 17.12.2025 | 51,04 | 51,15 | 50,67 | 50,69 | 0,53% | - |
| 16.12.2025 | 50,36 | 50,53 | 50,36 | 50,43 | -1,20% | - |
| 15.12.2025 | 51,17 | 51,38 | 51,02 | 51,04 | -0,83% | - |
| 12.12.2025 | 51,80 | 51,97 | 51,47 | 51,47 | -0,20% | - |
| 11.12.2025 | 51,41 | 51,68 | 51,33 | 51,57 | -0,58% | 529,00 |
| 10.12.2025 | 51,92 | 52,08 | 51,74 | 51,87 | 0,17% | 273,00 |
| 09.12.2025 | 51,90 | 51,91 | 51,68 | 51,78 | -0,62% | 439,00 |
| 08.12.2025 | 52,44 | 52,51 | 52,09 | 52,11 | -0,75% | 123,00 |
| 05.12.2025 | 52,79 | 52,91 | 52,40 | 52,50 | 0,85% | 1.078,00 |
| 04.12.2025 | 51,98 | 52,10 | 51,93 | 52,06 | 0,22% | 96,00 |
| 03.12.2025 | 52,06 | 52,17 | 51,89 | 51,95 | -0,84% | 103,00 |
| 02.12.2025 | 52,76 | 52,76 | 52,33 | 52,39 | -0,46% | 233,00 |
| 01.12.2025 | 52,39 | 52,65 | 52,30 | 52,63 | 0,10% | 854,00 |
| 28.11.2025 | 52,31 | 52,66 | 52,26 | 52,58 | 0,29% | 284,00 |
| 27.11.2025 | 52,46 | 52,55 | 52,42 | 52,43 | -0,34% | - |
| 26.11.2025 | 52,82 | 52,84 | 52,44 | 52,61 | 0,49% | 375,00 |
| 25.11.2025 | 52,60 | 52,84 | 52,19 | 52,35 | -0,55% | 244,00 |
| 24.11.2025 | 52,03 | 52,68 | 51,93 | 52,64 | 1,29% | 230,00 |
| 21.11.2025 | 51,45 | 51,98 | 51,11 | 51,97 | -0,30% | 804,00 |
| 20.11.2025 | 52,90 | 52,98 | 52,11 | 52,13 | -0,79% | 819,00 |
| 19.11.2025 | 52,25 | 52,66 | 52,19 | 52,54 | 0,82% | 14,00 |
| 18.11.2025 | 52,27 | 52,41 | 51,88 | 52,12 | -1,63% | 1.329,00 |
| 17.11.2025 | 53,03 | 53,12 | 52,66 | 52,98 | -0,51% | 586,00 |
| 14.11.2025 | 53,10 | 53,64 | 52,73 | 53,25 | -0,32% | 259,00 |
| 13.11.2025 | 54,33 | 54,47 | 53,38 | 53,42 | -0,63% | - |
| 12.11.2025 | 54,05 | 54,22 | 53,75 | 53,76 | -0,23% | 30,00 |
| 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 |