52,280€
0,24%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 52,82 | 53,28 | 52,79 | 52,91 | 0,88% | 966,00 |
| 13.02.2026 | 52,71 | 52,74 | 52,11 | 52,45 | -0,48% | 255,00 |
| 12.02.2026 | 53,53 | 53,65 | 52,54 | 52,71 | -1,95% | 718,00 |
| 11.02.2026 | 53,51 | 53,78 | 53,22 | 53,76 | 0,76% | 372,00 |
| 10.02.2026 | 53,35 | 53,40 | 52,99 | 53,35 | 0,50% | 16,00 |
| 09.02.2026 | 53,24 | 53,42 | 52,79 | 53,09 | -0,01% | 1.357,00 |
| 06.02.2026 | 52,57 | 53,14 | 52,36 | 53,09 | 1,15% | 896,00 |
| 05.02.2026 | 52,80 | 53,16 | 52,40 | 52,49 | -0,02% | 128,00 |
| 04.02.2026 | 53,14 | 53,33 | 52,23 | 52,50 | -1,05% | 83,00 |
| 03.02.2026 | 53,66 | 53,82 | 52,64 | 53,05 | -1,04% | 1.708,00 |
| 02.02.2026 | 52,22 | 53,72 | 52,18 | 53,61 | 0,85% | 1.491,00 |
| 30.01.2026 | 53,61 | 53,75 | 52,98 | 53,16 | -1,04% | 14,00 |
| 29.01.2026 | 53,92 | 54,33 | 53,35 | 53,72 | -0,25% | 6.231,00 |
| 28.01.2026 | 53,96 | 54,07 | 53,57 | 53,86 | 1,46% | 2.486,00 |
| 27.01.2026 | 53,85 | 53,87 | 53,08 | 53,08 | -0,35% | 95,00 |
| 26.01.2026 | 53,11 | 53,44 | 53,01 | 53,27 | -0,38% | 288,00 |
| 23.01.2026 | 53,73 | 53,77 | 53,30 | 53,47 | -0,65% | 295,00 |
| 22.01.2026 | 53,49 | 54,04 | 53,46 | 53,82 | 0,26% | 141,00 |
| 21.01.2026 | 52,80 | 53,68 | 52,80 | 53,68 | 1,93% | 547,00 |
| 20.01.2026 | 53,29 | 53,29 | 52,57 | 52,67 | -1,79% | 552,00 |
| 19.01.2026 | 53,63 | 53,74 | 53,26 | 53,63 | -0,39% | 95,00 |
| 16.01.2026 | 54,21 | 54,34 | 53,64 | 53,84 | -0,82% | - |
| 15.01.2026 | 54,00 | 54,37 | 53,88 | 54,28 | 0,56% | 363,00 |
| 14.01.2026 | 54,18 | 54,21 | 53,76 | 53,98 | 0,35% | - |
| 13.01.2026 | 53,81 | 54,13 | 53,65 | 53,79 | -0,30% | 34,00 |
| 12.01.2026 | 53,23 | 53,96 | 52,90 | 53,95 | 1,71% | - |
| 09.01.2026 | 52,97 | 53,09 | 52,72 | 53,05 | 0,19% | 27,00 |
| 08.01.2026 | 52,53 | 53,06 | 52,50 | 52,95 | -0,21% | 30,00 |
| 07.01.2026 | 53,06 | 53,20 | 53,01 | 53,06 | -1,05% | 589,00 |