47,268€
0,32%
Echtzeitkurs Xtrackers MSCI AC Asia ex Japan Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI AC Asia ex Japan Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 46,93 | 47,42 | 46,93 | 47,32 | 0,42% | 568,00 |
| 05.06.2025 | 46,94 | 47,34 | 46,68 | 47,12 | 0,35% | 227,00 |
| 04.06.2025 | 47,19 | 47,19 | 46,29 | 46,95 | 1,44% | 44,00 |
| 03.06.2025 | 46,05 | 46,36 | 45,78 | 46,29 | 0,52% | 57,00 |
| 02.06.2025 | 45,83 | 46,06 | 45,63 | 46,05 | -0,06% | 1.522,00 |
| 30.05.2025 | 46,81 | 46,94 | 45,76 | 46,08 | -0,78% | 941,00 |
| 29.05.2025 | 47,31 | 47,44 | 46,27 | 46,44 | -0,06% | 625,00 |
| 28.05.2025 | 46,03 | 46,60 | 45,99 | 46,47 | -0,40% | 21,00 |
| 27.05.2025 | 46,51 | 46,67 | 46,29 | 46,65 | 0,32% | 98,00 |
| 26.05.2025 | 46,50 | 46,77 | 46,28 | 46,51 | -0,52% | 338,00 |
| 23.05.2025 | 46,73 | 47,09 | 46,35 | 46,75 | 0,06% | 274,00 |
| 22.05.2025 | 47,11 | 47,37 | 46,46 | 46,72 | -0,84% | 1.016,00 |
| 21.05.2025 | 46,84 | 47,30 | 46,67 | 47,12 | 0,04% | 713,00 |
| 20.05.2025 | 47,06 | 47,26 | 46,95 | 47,10 | -0,32% | 386,00 |
| 19.05.2025 | 46,71 | 47,25 | 46,69 | 47,25 | -0,97% | 548,00 |
| 16.05.2025 | 47,45 | 47,84 | 47,31 | 47,71 | 0,34% | 120,00 |
| 15.05.2025 | 47,45 | 47,70 | 47,29 | 47,55 | -0,79% | 681,00 |
| 14.05.2025 | 47,61 | 47,95 | 47,45 | 47,93 | 1,23% | 251,00 |
| 13.05.2025 | 47,64 | 47,64 | 46,74 | 47,35 | -0,96% | 40,00 |
| 12.05.2025 | 46,53 | 48,11 | 46,53 | 47,81 | 4,26% | 215,00 |
| 09.05.2025 | 45,96 | 46,17 | 45,72 | 45,85 | 0,45% | 505,00 |
| 08.05.2025 | 45,81 | 45,89 | 45,20 | 45,65 | 0,15% | 22,00 |
| 07.05.2025 | 45,85 | 45,98 | 45,25 | 45,58 | -1,17% | 764,00 |
| 06.05.2025 | 46,02 | 46,35 | 45,74 | 46,12 | -0,38% | 100,00 |
| 05.05.2025 | 45,63 | 46,51 | 45,61 | 46,29 | 0,99% | 139,00 |
| 02.05.2025 | 45,10 | 45,91 | 45,10 | 45,84 | 3,03% | 879,00 |
| 30.04.2025 | 44,32 | 44,52 | 43,88 | 44,49 | 1,03% | 67,00 |
| 29.04.2025 | 43,89 | 44,19 | 43,72 | 44,04 | 0,28% | 312,00 |
| 28.04.2025 | 43,93 | 44,08 | 43,66 | 43,92 | -0,25% | 72,00 |
| 25.04.2025 | 43,96 | 44,03 | 43,57 | 44,03 | -0,28% | 18,00 |
| 24.04.2025 | 43,48 | 44,15 | 43,36 | 44,15 | 0,60% | 8,00 |
| 23.04.2025 | 43,83 | 44,37 | 43,55 | 43,89 | 2,27% | 182,00 |
| 22.04.2025 | 42,27 | 43,19 | 42,26 | 42,91 | 1,48% | 382,00 |
| 17.04.2025 | 42,46 | 42,72 | 42,25 | 42,29 | 1,23% | 11,00 |
| 16.04.2025 | 42,80 | 42,80 | 41,58 | 41,78 | -2,35% | - |
| 15.04.2025 | 42,76 | 43,00 | 42,43 | 42,78 | 0,44% | 749,00 |
| 14.04.2025 | 42,13 | 42,91 | 42,08 | 42,59 | 1,60% | 68,00 |
| 11.04.2025 | 41,37 | 42,06 | 40,79 | 41,92 | 1,27% | 1.906,00 |
| 10.04.2025 | 43,76 | 43,76 | 40,50 | 41,40 | -3,61% | 794,00 |
| 09.04.2025 | 40,17 | 44,36 | 39,61 | 42,95 | 8,07% | 1.509,00 |
| 08.04.2025 | 40,33 | 42,42 | 39,31 | 39,74 | -3,43% | 2.291,00 |
| 07.04.2025 | 43,27 | 43,27 | 40,01 | 41,15 | -4,87% | 1.888,00 |
| 04.04.2025 | 44,54 | 45,34 | 42,43 | 43,26 | -4,29% | 897,00 |
| 03.04.2025 | 45,66 | 47,01 | 44,73 | 45,19 | -3,88% | - |
| 02.04.2025 | 46,89 | 47,26 | 46,72 | 47,02 | -0,27% | 263,00 |
| 01.04.2025 | 46,76 | 47,24 | 46,59 | 47,15 | 0,78% | 645,00 |
| 31.03.2025 | 46,26 | 46,86 | 46,26 | 46,78 | -0,65% | 30,00 |
| 28.03.2025 | 47,43 | 47,60 | 46,83 | 47,09 | -2,01% | 12,00 |
| 27.03.2025 | 47,69 | 48,13 | 47,52 | 48,05 | 0,77% | - |
| 26.03.2025 | 47,70 | 48,19 | 47,40 | 47,69 | -0,03% | 1.068,00 |
| 25.03.2025 | 47,96 | 47,96 | 47,41 | 47,70 | -0,56% | 303,00 |
| 24.03.2025 | 47,72 | 48,03 | 47,47 | 47,97 | 0,52% | 89,00 |
| 21.03.2025 | 47,58 | 47,73 | 47,32 | 47,72 | -0,08% | 132,00 |
| 20.03.2025 | 48,85 | 49,06 | 47,74 | 47,76 | -1,71% | 188,00 |
| 19.03.2025 | 49,51 | 49,72 | 48,36 | 48,59 | 0,68% | 86,00 |
| 18.03.2025 | 49,74 | 49,74 | 48,09 | 48,26 | -1,04% | 204,00 |
| 17.03.2025 | 47,72 | 48,76 | 47,64 | 48,76 | 1,75% | 675,00 |
| 14.03.2025 | 47,78 | 47,93 | 47,33 | 47,93 | 1,66% | 54,00 |
| 13.03.2025 | 47,16 | 47,32 | 46,71 | 47,14 | 0,18% | 1,00 |
| 12.03.2025 | 46,81 | 47,78 | 46,77 | 47,06 | 0,08% | 516,00 |
| 11.03.2025 | 46,79 | 47,30 | 45,91 | 47,02 | 0,49% | 1.327,00 |
| 10.03.2025 | 47,83 | 47,99 | 46,55 | 46,79 | -2,16% | 722,00 |
| 07.03.2025 | 48,50 | 48,50 | 47,77 | 47,83 | -0,96% | 159,00 |
| 06.03.2025 | 47,74 | 48,87 | 47,74 | 48,29 | 1,16% | 58,00 |
| 05.03.2025 | 47,92 | 48,00 | 47,42 | 47,74 | 0,70% | 1.419,00 |
| 04.03.2025 | 48,01 | 48,04 | 47,18 | 47,41 | -1,27% | 3.759,00 |
| 03.03.2025 | 49,02 | 49,04 | 47,81 | 48,01 | -0,66% | 735,00 |
| 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 |