52,310€
1,84%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 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 |
| 21.04.2026 | 52,76 | 52,97 | 52,25 | 52,42 | -0,42% | - |
| 20.04.2026 | 52,62 | 52,88 | 52,43 | 52,64 | -0,93% | 257,00 |
| 17.04.2026 | 52,00 | 53,27 | 51,92 | 53,14 | 1,70% | 86,00 |
| 16.04.2026 | 52,15 | 52,39 | 51,97 | 52,25 | 1,40% | 331,00 |
| 15.04.2026 | 51,45 | 51,62 | 51,18 | 51,53 | 0,21% | 860,00 |
| 14.04.2026 | 50,90 | 51,49 | 50,83 | 51,42 | 1,24% | 652,00 |
| 13.04.2026 | 50,55 | 50,83 | 50,38 | 50,79 | -0,55% | 12,00 |
| 10.04.2026 | 51,18 | 51,25 | 51,05 | 51,07 | 0,93% | 83,00 |
| 09.04.2026 | 51,01 | 51,06 | 50,47 | 50,60 | -1,38% | 78,00 |
| 08.04.2026 | 51,28 | 51,91 | 50,94 | 51,31 | 4,46% | 1.003,00 |
| 07.04.2026 | 49,74 | 49,95 | 48,99 | 49,12 | -1,02% | 188,00 |
| 02.04.2026 | 48,75 | 49,89 | 48,70 | 49,62 | -0,22% | 57,00 |
| 01.04.2026 | 50,59 | 50,59 | 49,33 | 49,73 | -0,10% | 1.018,00 |
| 31.03.2026 | 48,90 | 49,79 | 48,59 | 49,78 | 2,06% | - |
| 30.03.2026 | 48,84 | 49,37 | 48,76 | 48,78 | -0,09% | - |
| 27.03.2026 | 49,76 | 49,98 | 48,82 | 48,82 | -1,08% | 76,00 |
| 26.03.2026 | 49,90 | 49,91 | 49,18 | 49,36 | -2,34% | 249,00 |
| 25.03.2026 | 50,12 | 50,69 | 50,11 | 50,54 | 1,77% | 668,00 |
| 24.03.2026 | 49,76 | 49,93 | 49,22 | 49,66 | -0,13% | - |
| 23.03.2026 | 48,30 | 50,51 | 48,11 | 49,72 | 0,16% | 819,00 |
| 20.03.2026 | 50,32 | 50,57 | 49,61 | 49,64 | -1,33% | 361,00 |
| 19.03.2026 | 51,23 | 51,33 | 49,98 | 50,31 | -1,33% | 632,00 |
| 18.03.2026 | 52,65 | 52,69 | 50,85 | 50,99 | -1,74% | 395,00 |
| 17.03.2026 | 52,06 | 52,36 | 51,74 | 51,90 | -0,12% | 403,00 |
| 16.03.2026 | 51,79 | 52,23 | 51,65 | 51,96 | 1,56% | 756,00 |
| 13.03.2026 | 51,31 | 51,83 | 51,03 | 51,16 | 0,78% | 145,00 |
| 12.03.2026 | 51,22 | 51,59 | 50,50 | 50,76 | -1,35% | 1.075,00 |
| 11.03.2026 | 51,70 | 51,75 | 51,15 | 51,46 | -0,17% | 452,00 |
| 10.03.2026 | 51,58 | 52,09 | 51,14 | 51,55 | 0,99% | 154,00 |
| 09.03.2026 | 49,81 | 51,07 | 49,74 | 51,04 | 1,83% | 4.465,00 |
| 06.03.2026 | 51,03 | 51,31 | 49,96 | 50,13 | 0,11% | 1.420,00 |
| 05.03.2026 | 50,71 | 50,86 | 49,75 | 50,07 | -1,54% | 655,00 |
| 04.03.2026 | 49,36 | 51,08 | 49,29 | 50,86 | 0,11% | 916,00 |
| 03.03.2026 | 51,14 | 51,29 | 49,92 | 50,80 | -2,97% | 289,00 |
| 02.03.2026 | 51,84 | 52,47 | 51,47 | 52,36 | -0,37% | 709,00 |
| 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 |