45,528€
1,61%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 47,54 | 48,46 | 47,54 | 48,42 | 1,63% | 1.197,00 |
| 03.10.2024 | 47,88 | 48,21 | 46,87 | 47,64 | -0,54% | 113,00 |
| 02.10.2024 | 48,21 | 48,87 | 47,73 | 47,90 | 3,35% | 1.073,00 |
| 01.10.2024 | 46,15 | 46,76 | 45,76 | 46,34 | 0,41% | 990,00 |
| 30.09.2024 | 46,79 | 46,88 | 45,46 | 46,15 | 0,38% | 837,00 |
| 27.09.2024 | 45,79 | 46,38 | 45,76 | 45,98 | 0,34% | 1.138,00 |
| 26.09.2024 | 44,59 | 46,14 | 44,31 | 45,82 | 4,49% | 1.481,00 |
| 25.09.2024 | 44,06 | 44,06 | 43,37 | 43,85 | -0,44% | 1.333,00 |
| 24.09.2024 | 43,08 | 44,11 | 42,82 | 44,05 | 3,50% | 484,00 |
| 23.09.2024 | 42,09 | 42,72 | 41,84 | 42,56 | 1,10% | 289,00 |
| 20.09.2024 | 41,75 | 42,19 | 41,75 | 42,10 | 0,83% | - |
| 19.09.2024 | 41,44 | 41,90 | 41,44 | 41,75 | 2,05% | 187,00 |
| 18.09.2024 | 41,05 | 41,45 | 40,87 | 40,91 | -0,27% | 1,00 |
| 17.09.2024 | 41,04 | 41,33 | 40,87 | 41,02 | -0,07% | 638,00 |
| 16.09.2024 | 40,98 | 41,06 | 40,74 | 41,05 | 0,15% | 1.281,00 |
| 13.09.2024 | 41,14 | 41,14 | 40,85 | 40,99 | -0,31% | 111,00 |
| 12.09.2024 | 41,05 | 41,16 | 40,73 | 41,12 | 0,02% | 400,00 |
| 11.09.2024 | 40,54 | 41,12 | 40,30 | 41,11 | 1,37% | 45,00 |
| 10.09.2024 | 40,49 | 40,58 | 40,14 | 40,55 | 0,18% | 45,00 |
| 09.09.2024 | 40,07 | 40,58 | 40,07 | 40,48 | 1,06% | 258,00 |
| 06.09.2024 | 40,73 | 40,73 | 40,00 | 40,05 | -1,51% | 480,00 |
| 05.09.2024 | 40,49 | 40,86 | 40,49 | 40,67 | 0,31% | 186,00 |
| 04.09.2024 | 40,43 | 40,77 | 40,39 | 40,54 | 0,40% | 1.689,00 |
| 03.09.2024 | 41,07 | 41,07 | 40,23 | 40,38 | -1,67% | 296,00 |
| 02.09.2024 | 41,52 | 41,52 | 40,96 | 41,07 | -1,17% | 1.291,00 |
| 30.08.2024 | 41,58 | 41,58 | 41,06 | 41,55 | 1,51% | 448,00 |
| 29.08.2024 | 40,66 | 41,32 | 40,66 | 40,93 | 0,61% | 252,00 |
| 28.08.2024 | 41,04 | 41,04 | 40,43 | 40,68 | -0,85% | 65,00 |
| 27.08.2024 | 40,91 | 41,14 | 40,91 | 41,03 | 0,40% | 207,00 |
| 26.08.2024 | 41,35 | 41,35 | 40,79 | 40,87 | -1,21% | 15,00 |
| 23.08.2024 | 40,40 | 41,39 | 40,40 | 41,37 | 2,59% | 1.613,00 |
| 22.08.2024 | 40,83 | 40,88 | 40,31 | 40,33 | -1,22% | - |
| 21.08.2024 | 40,59 | 40,90 | 40,35 | 40,82 | 0,61% | 130,00 |
| 20.08.2024 | 40,84 | 40,93 | 40,49 | 40,58 | -1,79% | 294,00 |
| 19.08.2024 | 40,94 | 41,32 | 40,70 | 41,32 | 0,96% | 55,00 |
| 16.08.2024 | 40,53 | 41,00 | 40,53 | 40,92 | 1,06% | 160,00 |
| 15.08.2024 | 40,06 | 40,65 | 39,88 | 40,50 | 0,97% | 745,00 |
| 14.08.2024 | 40,34 | 40,41 | 39,83 | 40,11 | -1,52% | 619,00 |
| 13.08.2024 | 40,47 | 40,74 | 40,30 | 40,73 | 0,75% | 1.400,00 |
| 12.08.2024 | 40,12 | 40,62 | 39,89 | 40,43 | 0,70% | 397,00 |
| 09.08.2024 | 40,36 | 40,48 | 39,96 | 40,15 | -0,44% | 157,00 |
| 08.08.2024 | 39,05 | 40,42 | 39,05 | 40,32 | 3,34% | 112,00 |
| 07.08.2024 | 39,50 | 39,83 | 39,00 | 39,02 | 1,19% | 668,00 |
| 06.08.2024 | 39,12 | 39,27 | 38,54 | 38,56 | -0,14% | 2.677,00 |
| 05.08.2024 | 39,93 | 39,93 | 37,90 | 38,62 | -3,22% | 1.304,00 |
| 02.08.2024 | 40,53 | 40,77 | 39,60 | 39,90 | -1,42% | 271,00 |
| 01.08.2024 | 41,00 | 41,19 | 40,26 | 40,48 | -1,33% | 983,00 |
| 31.07.2024 | 40,43 | 41,23 | 40,43 | 41,02 | 1,38% | 1,00 |
| 30.07.2024 | 40,65 | 40,65 | 40,17 | 40,47 | -0,41% | 322,00 |
| 29.07.2024 | 40,28 | 40,81 | 40,28 | 40,63 | 0,39% | 153,00 |
| 26.07.2024 | 40,20 | 40,76 | 39,85 | 40,48 | 1,86% | 505,00 |
| 25.07.2024 | 40,17 | 40,39 | 39,74 | 39,74 | -1,04% | 132,00 |
| 24.07.2024 | 40,48 | 40,57 | 39,98 | 40,15 | -0,77% | 144,00 |
| 23.07.2024 | 40,79 | 41,04 | 40,45 | 40,47 | -1,41% | 380,00 |
| 22.07.2024 | 40,53 | 41,09 | 40,28 | 41,04 | 1,36% | 356,00 |
| 19.07.2024 | 40,72 | 40,94 | 40,44 | 40,49 | -0,53% | 52,00 |
| 18.07.2024 | 40,84 | 41,13 | 40,55 | 40,71 | -0,39% | 2,00 |
| 17.07.2024 | 41,35 | 41,35 | 40,81 | 40,86 | -1,18% | 1.342,00 |
| 16.07.2024 | 41,35 | 41,37 | 41,10 | 41,35 | 0,12% | 897,00 |
| 15.07.2024 | 42,07 | 42,07 | 41,21 | 41,30 | -1,70% | 936,00 |
| 12.07.2024 | 41,80 | 42,34 | 41,80 | 42,02 | 0,45% | 633,00 |
| 11.07.2024 | 41,60 | 41,93 | 41,60 | 41,83 | 0,53% | 191,00 |
| 10.07.2024 | 40,80 | 41,61 | 40,80 | 41,61 | 1,41% | 1.136,00 |
| 09.07.2024 | 40,84 | 41,22 | 40,84 | 41,03 | 0,50% | 33,00 |
| 08.07.2024 | 41,10 | 41,10 | 40,55 | 40,82 | -0,69% | 252,00 |
| 05.07.2024 | 41,25 | 41,25 | 40,77 | 41,11 | -0,35% | 722,00 |
| 04.07.2024 | 41,41 | 41,41 | 41,22 | 41,25 | -0,37% | 500,00 |
| 03.07.2024 | 41,07 | 41,44 | 41,07 | 41,41 | 0,85% | 394,00 |
| 02.07.2024 | 41,00 | 41,07 | 40,72 | 41,06 | 0,17% | 701,00 |
| 01.07.2024 | 40,57 | 41,03 | 40,32 | 40,99 | 0,99% | 757,00 |
| 28.06.2024 | 41,22 | 41,22 | 40,48 | 40,59 | -0,70% | 171,00 |
| 27.06.2024 | 41,14 | 41,14 | 40,77 | 40,87 | -0,73% | 9,00 |
| 26.06.2024 | 41,07 | 41,31 | 40,94 | 41,18 | 0,23% | 1.101,00 |
| 25.06.2024 | 41,03 | 41,10 | 40,87 | 41,08 | 0,06% | 110,00 |
| 24.06.2024 | 41,08 | 41,34 | 40,95 | 41,06 | -0,08% | 447,00 |
| 21.06.2024 | 40,99 | 41,28 | 40,99 | 41,09 | 0,28% | 56,00 |
| 20.06.2024 | 41,44 | 41,44 | 40,84 | 40,97 | -1,13% | 369,00 |
| 19.06.2024 | 41,10 | 41,60 | 41,10 | 41,44 | 0,85% | 443,00 |