49,480€
-1,12%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,56 | 50,15 | 49,09 | 49,43 | -1,23% | 22,00 |
| 11.11.2026 | 49,97 | 50,41 | 49,18 | 50,04 | 1,83% | 888,00 |
| 10.11.2026 | 49,53 | 49,63 | 48,76 | 49,15 | -1,03% | 437,00 |
| 09.11.2026 | 49,02 | 49,73 | 48,61 | 49,66 | 1,21% | 2.089,00 |
| 06.11.2026 | 48,35 | 49,42 | 48,35 | 49,07 | 2,63% | 303,00 |
| 05.11.2026 | 49,70 | 50,04 | 47,81 | 47,81 | -3,75% | 110,00 |
| 04.11.2026 | 49,18 | 50,23 | 49,17 | 49,67 | 1,36% | 635,00 |
| 03.11.2026 | 48,87 | 49,49 | 48,79 | 49,01 | 0,76% | 159,00 |
| 02.11.2026 | 49,45 | 49,75 | 48,61 | 48,64 | 0,47% | 547,00 |
| 30.10.2026 | 48,77 | 49,14 | 48,19 | 48,41 | -2,56% | 1.458,00 |
| 29.10.2026 | 49,34 | 49,86 | 49,33 | 49,68 | -0,36% | 2,00 |
| 28.10.2026 | 49,79 | 50,58 | 49,30 | 49,86 | 1,21% | 76,00 |
| 27.10.2026 | 48,73 | 49,32 | 48,73 | 49,27 | 1,03% | 128,00 |
| 26.10.2026 | 48,45 | 48,97 | 48,25 | 48,77 | 0,77% | 40,00 |
| 23.10.2026 | 48,36 | 48,55 | 48,08 | 48,39 | 0,71% | 97,00 |
| 22.10.2026 | 48,17 | 48,70 | 47,86 | 48,05 | -2,73% | 108,00 |
| 21.10.2026 | 49,82 | 49,82 | 49,11 | 49,40 | -0,37% | 300,00 |
| 20.10.2026 | 49,21 | 49,78 | 49,02 | 49,59 | -0,27% | 572,00 |
| 19.10.2026 | 50,06 | 50,30 | 49,27 | 49,72 | 0,90% | 3.204,00 |
| 16.10.2026 | 50,36 | 50,61 | 49,13 | 49,27 | -2,64% | 11,00 |
| 15.10.2026 | 49,33 | 50,61 | 49,33 | 50,61 | 0,06% | - |
| 14.10.2026 | 51,41 | 51,82 | 50,48 | 50,58 | -2,12% | 637,00 |
| 13.10.2026 | 51,70 | 51,78 | 51,32 | 51,68 | -0,96% | 198,00 |
| 12.10.2026 | 52,49 | 52,50 | 51,99 | 52,18 | -0,65% | 87,00 |
| 09.10.2026 | 51,77 | 52,61 | 51,47 | 52,52 | 2,17% | 341,00 |
| 08.10.2026 | 52,52 | 52,74 | 51,11 | 51,40 | -2,59% | 554,00 |
| 07.10.2026 | 52,90 | 53,08 | 52,46 | 52,77 | -0,74% | 257,00 |
| 06.10.2026 | 53,58 | 53,66 | 53,16 | 53,16 | -1,35% | 1.574,00 |
| 05.10.2026 | 53,35 | 53,95 | 52,98 | 53,89 | 1,78% | 326,00 |
| 02.10.2026 | 53,07 | 53,50 | 52,60 | 52,95 | -0,13% | 1.115,00 |
| 01.10.2026 | 53,05 | 53,18 | 52,37 | 53,02 | 0,97% | 996,00 |
| 30.09.2026 | 52,58 | 52,97 | 52,26 | 52,51 | -0,55% | 867,00 |
| 29.09.2026 | 53,04 | 53,04 | 52,40 | 52,80 | -0,46% | 203,00 |
| 28.09.2026 | 52,98 | 53,20 | 52,35 | 53,04 | 0,06% | 2.293,00 |
| 25.09.2026 | 52,76 | 53,17 | 52,67 | 53,01 | 0,26% | 1.175,00 |
| 24.09.2026 | 52,94 | 53,22 | 52,61 | 52,88 | -0,05% | 13,00 |
| 23.09.2026 | 54,08 | 54,24 | 52,83 | 52,90 | -2,54% | 311,00 |
| 22.09.2026 | 53,66 | 54,33 | 53,37 | 54,28 | 1,11% | 346,00 |
| 21.09.2026 | 52,87 | 53,70 | 52,87 | 53,69 | 2,86% | 541,00 |
| 18.09.2026 | 52,06 | 52,41 | 52,03 | 52,19 | -0,09% | 10,00 |
| 17.09.2026 | 51,66 | 52,36 | 51,61 | 52,24 | 2,00% | 244,00 |
| 16.09.2026 | 51,72 | 51,82 | 51,17 | 51,21 | -0,21% | 15,00 |
| 15.09.2026 | 51,47 | 51,60 | 51,15 | 51,32 | -0,96% | 1.518,00 |
| 14.09.2026 | 51,66 | 52,03 | 51,30 | 51,82 | -0,51% | 240,00 |
| 11.09.2026 | 51,31 | 52,33 | 51,31 | 52,09 | 1,42% | 18,00 |
| 10.09.2026 | 52,41 | 52,41 | 51,29 | 51,36 | -2,28% | 137,00 |
| 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 |