52,405€
-0,55%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 52,52 | 52,84 | 52,23 | 52,56 | -0,27% | 280,00 |
| 08.09.2026 | 52,98 | 53,11 | 52,52 | 52,70 | -0,03% | 366,00 |
| 07.09.2026 | 53,27 | 53,27 | 52,63 | 52,71 | -0,52% | 653,00 |
| 04.09.2026 | 52,14 | 53,03 | 52,14 | 52,99 | 1,63% | 1.353,00 |
| 03.09.2026 | 51,57 | 52,22 | 51,34 | 52,14 | 0,40% | 343,00 |
| 02.09.2026 | 51,67 | 51,95 | 51,30 | 51,93 | 0,45% | 569,00 |
| 01.09.2026 | 52,11 | 52,38 | 51,44 | 51,69 | -0,65% | 1.729,00 |
| 31.08.2026 | 52,18 | 52,56 | 51,95 | 52,03 | -0,30% | 647,00 |
| 28.08.2026 | 52,39 | 52,61 | 52,10 | 52,19 | 0,29% | 584,00 |
| 27.08.2026 | 52,11 | 52,45 | 51,90 | 52,04 | -0,02% | 694,00 |
| 26.08.2026 | 51,81 | 52,18 | 51,81 | 52,05 | 0,29% | 129,00 |
| 25.08.2026 | 51,50 | 51,90 | 51,14 | 51,90 | 1,72% | 424,00 |
| 24.08.2026 | 51,50 | 52,02 | 50,89 | 51,02 | -1,95% | 1.054,00 |
| 21.08.2026 | 51,94 | 52,34 | 51,58 | 52,03 | 1,04% | 163,00 |
| 20.08.2026 | 51,67 | 51,91 | 51,06 | 51,50 | -0,31% | 490,00 |
| 19.08.2026 | 51,52 | 51,95 | 51,42 | 51,66 | 0,77% | 220,00 |
| 18.08.2026 | 52,15 | 52,68 | 51,25 | 51,26 | -2,73% | 3,00 |
| 17.08.2026 | 52,22 | 52,79 | 51,96 | 52,70 | 1,50% | 1.238,00 |
| 14.08.2026 | 52,02 | 52,28 | 51,86 | 51,92 | -0,76% | 335,00 |
| 13.08.2026 | 51,81 | 52,32 | 51,81 | 52,32 | 0,91% | 352,00 |
| 12.08.2026 | 51,83 | 52,06 | 51,61 | 51,85 | -0,05% | 1.302,00 |
| 11.08.2026 | 51,78 | 51,99 | 51,53 | 51,87 | -0,18% | 1.834,00 |
| 10.08.2026 | 51,57 | 52,10 | 51,57 | 51,97 | 0,45% | 47,00 |
| 07.08.2026 | 51,66 | 52,15 | 51,50 | 51,73 | -0,40% | 144,00 |
| 06.08.2026 | 51,87 | 52,41 | 51,33 | 51,94 | -0,87% | 376,00 |
| 05.08.2026 | 52,81 | 52,81 | 52,29 | 52,40 | -0,12% | 286,00 |
| 04.08.2026 | 51,65 | 52,46 | 51,65 | 52,46 | 2,07% | 417,00 |
| 03.08.2026 | 51,38 | 51,78 | 50,97 | 51,40 | 0,48% | 460,00 |
| 31.07.2026 | 52,52 | 52,52 | 51,10 | 51,15 | 0,80% | 108,00 |
| 30.07.2026 | 49,73 | 50,77 | 49,61 | 50,75 | 1,38% | 16,00 |
| 29.07.2026 | 49,90 | 50,51 | 49,69 | 50,06 | -0,61% | 269,00 |
| 28.07.2026 | 50,18 | 51,01 | 49,96 | 50,36 | -1,01% | 489,00 |
| 27.07.2026 | 50,99 | 51,53 | 50,55 | 50,88 | -0,12% | 49,00 |
| 24.07.2026 | 50,98 | 51,34 | 50,55 | 50,94 | -0,29% | 85,00 |
| 23.07.2026 | 51,97 | 52,11 | 51,09 | 51,09 | -0,81% | 155,00 |
| 22.07.2026 | 51,67 | 51,95 | 50,98 | 51,50 | -0,86% | 347,00 |
| 21.07.2026 | 51,67 | 51,99 | 51,20 | 51,95 | 1,19% | 53,00 |
| 20.07.2026 | 50,66 | 51,66 | 50,66 | 51,34 | 1,83% | 752,00 |
| 17.07.2026 | 50,11 | 51,08 | 49,68 | 50,41 | -1,82% | 1.227,00 |
| 16.07.2026 | 51,96 | 51,96 | 51,17 | 51,35 | -1,10% | 310,00 |
| 15.07.2026 | 52,17 | 52,53 | 51,78 | 51,92 | 0,88% | 376,00 |
| 14.07.2026 | 51,07 | 51,55 | 50,92 | 51,46 | 0,61% | 70,00 |
| 13.07.2026 | 51,05 | 52,42 | 50,70 | 51,15 | -2,34% | 107,00 |
| 10.07.2026 | 52,63 | 52,63 | 51,90 | 52,38 | 0,16% | 479,00 |
| 09.07.2026 | 51,56 | 52,38 | 51,51 | 52,29 | 1,80% | 1.428,00 |
| 08.07.2026 | 51,31 | 51,73 | 50,57 | 51,37 | 1,34% | 654,00 |
| 07.07.2026 | 50,36 | 51,40 | 50,36 | 50,69 | -1,99% | 706,00 |
| 06.07.2026 | 51,74 | 51,90 | 51,50 | 51,72 | -0,08% | 474,00 |
| 03.07.2026 | 51,66 | 51,81 | 50,26 | 51,76 | 3,15% | 608,00 |
| 02.07.2026 | 51,23 | 51,65 | 49,69 | 50,18 | -2,99% | 416,00 |
| 01.07.2026 | 51,60 | 51,98 | 51,08 | 51,72 | -0,43% | 1.500,00 |
| 30.06.2026 | 51,21 | 52,19 | 51,02 | 51,95 | 1,77% | 760,00 |
| 29.06.2026 | 51,52 | 51,64 | 50,74 | 51,04 | -0,52% | 149,00 |
| 26.06.2026 | 51,42 | 51,51 | 50,48 | 51,31 | -1,86% | 546,00 |
| 25.06.2026 | 52,19 | 53,19 | 51,88 | 52,28 | -0,29% | - |
| 24.06.2026 | 52,36 | 52,60 | 52,10 | 52,43 | 0,20% | 11,00 |
| 23.06.2026 | 52,66 | 53,44 | 51,80 | 52,32 | -4,11% | 650,00 |
| 22.06.2026 | 53,72 | 54,85 | 53,72 | 54,56 | 1,63% | 566,00 |
| 19.06.2026 | 53,71 | 53,91 | 53,59 | 53,69 | -0,40% | 1.279,00 |
| 18.06.2026 | 53,32 | 53,99 | 52,94 | 53,90 | 1,52% | 808,00 |
| 17.06.2026 | 52,97 | 53,72 | 52,59 | 53,10 | 0,83% | 1.198,00 |
| 16.06.2026 | 53,07 | 53,28 | 52,61 | 52,66 | -0,91% | 31,00 |
| 15.06.2026 | 52,10 | 53,16 | 52,10 | 53,15 | 1,62% | 2.703,00 |
| 12.06.2026 | 51,71 | 52,33 | 51,43 | 52,30 | 2,89% | 66,00 |
| 11.06.2026 | 50,72 | 51,04 | 50,33 | 50,83 | 0,12% | 606,00 |
| 10.06.2026 | 50,91 | 51,41 | 49,98 | 50,77 | -0,14% | 1.815,00 |
| 09.06.2026 | 52,03 | 52,07 | 50,84 | 50,84 | -0,36% | 725,00 |
| 08.06.2026 | 50,65 | 51,22 | 50,26 | 51,03 | 0,04% | 457,00 |
| 05.06.2026 | 52,23 | 52,73 | 51,01 | 51,01 | -3,09% | 314,00 |
| 04.06.2026 | 52,95 | 52,97 | 52,15 | 52,63 | -2,11% | 98,00 |
| 03.06.2026 | 54,11 | 54,14 | 53,44 | 53,77 | -0,87% | 219,00 |
| 02.06.2026 | 53,42 | 54,24 | 53,42 | 54,24 | 2,58% | 1.082,00 |
| 01.06.2026 | 52,28 | 53,21 | 52,28 | 52,87 | 0,82% | 1.829,00 |
| 29.05.2026 | 52,33 | 52,62 | 52,29 | 52,44 | 0,55% | 822,00 |
| 28.05.2026 | 52,30 | 52,59 | 51,59 | 52,16 | -0,57% | 444,00 |
| 27.05.2026 | 52,16 | 52,78 | 52,16 | 52,46 | -0,25% | 845,00 |
| 26.05.2026 | 52,51 | 52,86 | 52,41 | 52,59 | -0,12% | 428,00 |
| 25.05.2026 | 52,28 | 52,84 | 52,10 | 52,65 | 0,96% | 105,00 |
| 22.05.2026 | 52,49 | 52,75 | 51,50 | 52,15 | 0,80% | 22,00 |
| 21.05.2026 | 52,19 | 52,20 | 51,62 | 51,74 | -0,05% | - |
| 20.05.2026 | 51,92 | 51,96 | 51,68 | 51,76 | -0,19% | 273,00 |
| 19.05.2026 | 51,89 | 52,11 | 51,58 | 51,86 | -0,15% | 33,00 |
| 18.05.2026 | 52,28 | 52,48 | 51,83 | 51,94 | -0,99% | 1.067,00 |
| 15.05.2026 | 52,73 | 53,57 | 52,26 | 52,46 | -2,01% | 928,00 |
| 14.05.2026 | 53,47 | 53,81 | 53,09 | 53,54 | -0,26% | - |
| 13.05.2026 | 52,37 | 53,72 | 52,37 | 53,68 | 2,09% | 91,00 |
| 12.05.2026 | 53,10 | 53,64 | 52,54 | 52,58 | -1,84% | 507,00 |
| 11.05.2026 | 53,55 | 53,68 | 53,30 | 53,56 | -0,33% | 309,00 |
| 08.05.2026 | 53,86 | 54,02 | 53,53 | 53,74 | -0,28% | 1,00 |
| 07.05.2026 | 53,72 | 54,44 | 53,72 | 53,89 | 0,27% | 383,00 |
| 06.05.2026 | 52,68 | 53,85 | 52,68 | 53,74 | 1,59% | 271,00 |
| 05.05.2026 | 52,55 | 53,00 | 52,48 | 52,90 | 0,31% | 376,00 |
| 04.05.2026 | 52,52 | 52,98 | 52,12 | 52,74 | 1,32% | 1.069,00 |
| 30.04.2026 | 51,86 | 52,23 | 51,78 | 52,05 | 0,41% | 85,00 |
| 29.04.2026 | 51,72 | 52,44 | 51,46 | 51,84 | 0,57% | 13,00 |
| 28.04.2026 | 51,71 | 51,79 | 51,33 | 51,55 | -0,38% | - |
| 27.04.2026 | 52,04 | 52,08 | 51,61 | 51,74 | -0,53% | 529,00 |
| 24.04.2026 | 52,13 | 52,31 | 51,83 | 52,02 | 0,03% | 58,00 |
| 23.04.2026 | 52,08 | 52,25 | 51,81 | 52,00 | -0,78% | 259,00 |
| 22.04.2026 | 52,27 | 52,63 | 52,16 | 52,41 | -0,02% | 56,00 |