48,330€
-2,64%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 49,64 | 49,64 | 47,95 | 48,33 | -2,64% | 306,00 |
| 27.02.2025 | 49,86 | 49,86 | 49,11 | 49,64 | -0,45% | 570,00 |
| 26.02.2025 | 49,14 | 49,87 | 48,53 | 49,87 | 2,70% | 664,00 |
| 25.02.2025 | 48,14 | 48,72 | 48,14 | 48,55 | 0,20% | 70,00 |
| 24.02.2025 | 49,59 | 50,07 | 48,30 | 48,46 | -3,40% | 417,00 |
| 21.02.2025 | 49,49 | 50,25 | 48,94 | 50,17 | 2,11% | 296,00 |
| 20.02.2025 | 48,89 | 49,82 | 48,35 | 49,13 | 0,51% | 370,00 |
| 19.02.2025 | 48,78 | 49,44 | 48,59 | 48,88 | 0,21% | 93,00 |
| 18.02.2025 | 48,56 | 49,07 | 48,51 | 48,78 | 0,45% | 449,00 |
| 17.02.2025 | 48,05 | 48,69 | 48,05 | 48,56 | 1,06% | 1.503,00 |
| 14.02.2025 | 47,56 | 48,44 | 47,56 | 48,05 | 1,03% | 3.995,00 |
| 13.02.2025 | 47,63 | 47,88 | 47,16 | 47,56 | -0,14% | 204,00 |
| 12.02.2025 | 47,32 | 47,63 | 47,22 | 47,63 | 0,65% | 647,00 |
| 11.02.2025 | 47,29 | 47,32 | 46,72 | 47,32 | 0,06% | 1.083,00 |
| 10.02.2025 | 46,55 | 47,41 | 46,51 | 47,29 | 1,60% | 386,00 |
| 07.02.2025 | 46,19 | 46,92 | 46,19 | 46,55 | 0,78% | 499,00 |
| 06.02.2025 | 46,14 | 46,80 | 46,14 | 46,19 | 0,11% | 89,00 |
| 05.02.2025 | 46,60 | 46,86 | 45,75 | 46,14 | -0,99% | 146,00 |
| 04.02.2025 | 46,30 | 46,73 | 46,14 | 46,60 | 0,65% | - |
| 03.02.2025 | 46,14 | 46,35 | 45,62 | 46,30 | 0,33% | 648,00 |
| 31.01.2025 | 46,12 | 46,58 | 46,10 | 46,15 | 0,05% | 2,00 |
| 30.01.2025 | 45,54 | 46,31 | 45,29 | 46,12 | 1,28% | 848,00 |
| 29.01.2025 | 44,68 | 45,91 | 44,68 | 45,54 | 1,94% | 42,00 |
| 28.01.2025 | 44,73 | 45,12 | 44,63 | 44,68 | -0,12% | 156,00 |
| 27.01.2025 | 44,74 | 44,89 | 44,41 | 44,73 | -0,02% | 421,00 |
| 24.01.2025 | 44,43 | 45,11 | 44,43 | 44,74 | 0,69% | 380,00 |
| 23.01.2025 | 44,55 | 44,71 | 44,28 | 44,43 | -0,26% | 213,00 |
| 22.01.2025 | 44,35 | 44,88 | 44,25 | 44,55 | -0,35% | 106,00 |
| 21.01.2025 | 45,11 | 45,12 | 44,42 | 44,70 | -0,91% | 263,00 |
| 20.01.2025 | 44,77 | 45,22 | 44,77 | 45,11 | 0,76% | 1.312,00 |
| 17.01.2025 | 44,18 | 44,89 | 44,18 | 44,77 | 0,70% | 111,00 |
| 16.01.2025 | 44,39 | 44,89 | 44,22 | 44,46 | 0,16% | 175,00 |
| 15.01.2025 | 43,78 | 44,47 | 43,73 | 44,39 | 1,41% | 701,00 |
| 14.01.2025 | 44,16 | 44,29 | 43,12 | 43,78 | 0,03% | 2.407,00 |
| 13.01.2025 | 43,83 | 43,91 | 43,17 | 43,76 | -0,15% | 90,00 |
| 10.01.2025 | 44,35 | 44,36 | 43,66 | 43,83 | -1,19% | 56,00 |
| 09.01.2025 | 44,37 | 44,51 | 44,11 | 44,35 | -0,05% | 1.170,00 |
| 08.01.2025 | 44,27 | 44,48 | 44,10 | 44,37 | -0,26% | 637,00 |
| 07.01.2025 | 44,70 | 44,70 | 44,20 | 44,49 | -0,46% | 747,00 |
| 06.01.2025 | 45,16 | 45,29 | 44,65 | 44,70 | -1,04% | 1.760,00 |
| 03.01.2025 | 45,17 | 45,38 | 44,78 | 45,17 | -0,01% | 393,00 |
| 02.01.2025 | 44,97 | 45,28 | 44,52 | 45,17 | 0,98% | 2.004,00 |
| 30.12.2024 | 44,83 | 45,22 | 44,69 | 44,73 | -0,36% | 191,00 |
| 27.12.2024 | 45,26 | 45,26 | 44,83 | 44,89 | -0,68% | 346,00 |
| 23.12.2024 | 45,21 | 45,24 | 45,01 | 45,20 | 0,23% | 557,00 |
| 20.12.2024 | 45,20 | 45,36 | 44,60 | 45,09 | -0,23% | 642,00 |
| 19.12.2024 | 44,76 | 45,34 | 43,67 | 45,20 | 0,95% | 1.413,00 |
| 18.12.2024 | 44,99 | 45,35 | 44,67 | 44,77 | -1,16% | 67,00 |
| 17.12.2024 | 45,04 | 45,35 | 44,85 | 45,30 | 0,23% | 230,00 |
| 16.12.2024 | 45,13 | 45,44 | 45,13 | 45,19 | -0,80% | 481,00 |
| 13.12.2024 | 45,42 | 45,82 | 45,42 | 45,56 | -0,57% | 3.653,00 |
| 12.12.2024 | 45,72 | 46,33 | 45,62 | 45,82 | -0,29% | 72,00 |
| 11.12.2024 | 45,89 | 46,01 | 45,38 | 45,95 | 0,22% | 1.081,00 |
| 10.12.2024 | 45,90 | 46,47 | 45,64 | 45,85 | -1,93% | 563,00 |
| 09.12.2024 | 45,18 | 46,90 | 45,02 | 46,75 | 3,36% | 614,00 |
| 06.12.2024 | 44,69 | 45,44 | 44,52 | 45,23 | 0,62% | 1.174,00 |
| 05.12.2024 | 44,98 | 45,19 | 44,92 | 44,95 | -0,37% | 444,00 |
| 04.12.2024 | 45,04 | 45,47 | 44,90 | 45,12 | -0,76% | 901,00 |
| 03.12.2024 | 45,30 | 46,17 | 45,04 | 45,47 | 0,83% | 229,00 |
| 02.12.2024 | 45,53 | 45,75 | 44,86 | 45,10 | 0,22% | 3.390,00 |
| 29.11.2024 | 44,42 | 45,00 | 44,32 | 45,00 | 1,21% | 166,00 |
| 28.11.2024 | 44,68 | 45,14 | 44,36 | 44,46 | -0,50% | 196,00 |
| 27.11.2024 | 44,68 | 45,12 | 44,58 | 44,68 | -0,04% | 947,00 |
| 26.11.2024 | 44,34 | 44,74 | 44,19 | 44,70 | 0,15% | 294,00 |
| 25.11.2024 | 44,56 | 44,73 | 44,41 | 44,63 | -0,40% | 824,00 |
| 22.11.2024 | 44,67 | 44,96 | 44,36 | 44,81 | 0,19% | 189,00 |
| 21.11.2024 | 44,74 | 44,77 | 44,35 | 44,72 | -0,21% | - |
| 20.11.2024 | 44,53 | 44,86 | 44,51 | 44,82 | 0,86% | 605,00 |
| 19.11.2024 | 44,20 | 44,78 | 44,15 | 44,44 | 0,19% | - |
| 18.11.2024 | 44,27 | 44,46 | 44,09 | 44,35 | 0,27% | 181,00 |
| 15.11.2024 | 44,16 | 44,43 | 43,96 | 44,23 | -0,23% | 1.259,00 |
| 14.11.2024 | 44,13 | 44,61 | 44,13 | 44,33 | -0,20% | 46,00 |
| 13.11.2024 | 44,08 | 44,73 | 44,08 | 44,42 | 0,05% | 6,00 |
| 12.11.2024 | 44,98 | 45,16 | 44,15 | 44,40 | -1,78% | 483,00 |
| 11.11.2024 | 45,05 | 45,47 | 45,05 | 45,20 | 0,29% | 2,00 |
| 08.11.2024 | 46,38 | 46,54 | 44,84 | 45,07 | -2,37% | 266,00 |
| 07.11.2024 | 45,47 | 46,25 | 45,38 | 46,16 | 1,53% | 519,00 |
| 06.11.2024 | 46,13 | 46,42 | 44,98 | 45,47 | -0,12% | 565,00 |
| 05.11.2024 | 45,04 | 45,60 | 45,04 | 45,52 | 1,59% | 932,00 |
| 04.11.2024 | 45,19 | 45,19 | 44,80 | 44,81 | -0,18% | 452,00 |
| 01.11.2024 | 44,53 | 45,04 | 44,40 | 44,89 | 0,26% | 641,00 |
| 31.10.2024 | 44,88 | 45,02 | 44,27 | 44,77 | -0,31% | 202,00 |
| 30.10.2024 | 45,90 | 46,05 | 44,87 | 44,91 | -1,87% | 1.750,00 |
| 29.10.2024 | 45,94 | 46,19 | 45,55 | 45,77 | -0,15% | 900,00 |
| 28.10.2024 | 45,36 | 45,97 | 45,36 | 45,83 | 1,08% | 71,00 |
| 25.10.2024 | 45,37 | 45,76 | 45,09 | 45,35 | -0,09% | 2.059,00 |
| 24.10.2024 | 45,59 | 45,87 | 45,04 | 45,39 | -0,42% | 17,00 |
| 23.10.2024 | 45,93 | 46,14 | 45,31 | 45,58 | -0,77% | 4.005,00 |
| 22.10.2024 | 45,74 | 46,05 | 45,46 | 45,93 | 0,44% | 1,00 |
| 21.10.2024 | 46,10 | 46,37 | 45,49 | 45,73 | -0,78% | 471,00 |
| 18.10.2024 | 45,22 | 46,52 | 45,22 | 46,09 | 1,89% | 792,00 |
| 17.10.2024 | 46,07 | 46,07 | 45,17 | 45,23 | -1,81% | 1.256,00 |
| 16.10.2024 | 45,31 | 46,13 | 45,31 | 46,07 | 1,74% | 2.010,00 |
| 15.10.2024 | 46,23 | 46,23 | 45,20 | 45,28 | -2,99% | 1.806,00 |
| 14.10.2024 | 46,71 | 47,05 | 46,41 | 46,67 | -0,11% | 102,00 |
| 11.10.2024 | 46,52 | 46,78 | 45,79 | 46,72 | 0,41% | 1.618,00 |
| 10.10.2024 | 46,60 | 46,68 | 46,09 | 46,53 | -0,21% | 111,00 |
| 09.10.2024 | 46,78 | 46,78 | 45,69 | 46,63 | -0,34% | 486,00 |
| 08.10.2024 | 48,18 | 48,18 | 45,74 | 46,79 | -2,83% | 679,00 |
| 07.10.2024 | 48,43 | 48,83 | 48,08 | 48,16 | -0,54% | 872,00 |