8,500€
Echtzeitkurs Xtrackers MSCI Russia Capped Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Russia Capped Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2022 | 10,45 | 10,45 | 7,30 | 8,50 | -7,10% | 3.664,00 |
| 02.03.2022 | 11,49 | 17,30 | 9,00 | 9,15 | -20,39% | 400,00 |
| 01.03.2022 | 13,71 | 16,95 | 11,13 | 11,49 | -14,87% | 1.165,00 |
| 28.02.2022 | 14,27 | 16,38 | 12,20 | 13,50 | -39,17% | 10,00 |
| 25.02.2022 | 20,21 | 24,06 | 18,74 | 22,20 | 24,80% | 8.387,00 |
| 24.02.2022 | 20,83 | 20,83 | 16,69 | 17,78 | -30,22% | 1.501,00 |
| 23.02.2022 | 27,62 | 27,67 | 25,07 | 25,49 | -2,82% | 2.600,00 |
| 22.02.2022 | 26,39 | 27,68 | 25,04 | 26,23 | 0,73% | 4.795,00 |
| 21.02.2022 | 31,07 | 31,47 | 25,68 | 26,04 | -15,14% | 7.733,00 |
| 18.02.2022 | 32,56 | 32,85 | 30,68 | 30,68 | -5,46% | - |
| 17.02.2022 | 33,82 | 33,82 | 32,15 | 32,45 | -4,58% | 6.265,00 |
| 16.02.2022 | 33,90 | 34,26 | 33,65 | 34,01 | 0,73% | - |
| 15.02.2022 | 32,10 | 33,83 | 32,10 | 33,77 | 5,38% | 1.091,00 |
| 14.02.2022 | 31,89 | 32,57 | 31,17 | 32,04 | 1,99% | 62.549,00 |
| 11.02.2022 | 33,72 | 33,77 | 31,42 | 31,42 | -6,85% | - |
| 10.02.2022 | 34,03 | 34,25 | 33,55 | 33,73 | -0,78% | - |
| 09.02.2022 | 33,50 | 34,09 | 33,34 | 33,99 | 3,99% | - |
| 08.02.2022 | 32,44 | 33,27 | 32,31 | 32,69 | 2,01% | - |
| 07.02.2022 | 32,11 | 32,38 | 31,73 | 32,04 | 0,06% | - |
| 04.02.2022 | 32,09 | 32,62 | 31,70 | 32,02 | 1,47% | - |
| 03.02.2022 | 32,54 | 32,54 | 31,45 | 31,56 | -3,94% | - |
| 02.02.2022 | 32,85 | 33,21 | 32,54 | 32,85 | 0,34% | - |
| 01.02.2022 | 32,83 | 33,05 | 32,54 | 32,74 | -0,33% | - |
| 31.01.2022 | 32,50 | 32,91 | 32,43 | 32,85 | 2,48% | - |
| 28.01.2022 | 31,79 | 32,42 | 31,71 | 32,06 | 8,72% | 2.800,00 |
| 27.01.2022 | 29,15 | 32,59 | 29,15 | 29,49 | -0,56% | - |
| 26.01.2022 | 29,93 | 30,41 | 29,23 | 29,65 | -0,45% | 8.000,00 |
| 25.01.2022 | 28,88 | 30,10 | 28,66 | 29,79 | 4,95% | 2.000,00 |
| 24.01.2022 | 31,04 | 31,08 | 27,97 | 28,38 | -7,60% | 5.000,00 |
| 21.01.2022 | 31,40 | 32,05 | 30,72 | 30,72 | -2,43% | 4.225,00 |
| 20.01.2022 | 31,64 | 32,30 | 31,02 | 31,48 | -0,13% | 387,00 |
| 19.01.2022 | 30,16 | 32,26 | 29,75 | 31,52 | 4,13% | 38,00 |
| 18.01.2022 | 32,42 | 32,42 | 29,91 | 30,27 | -6,78% | 88.220,00 |
| 17.01.2022 | 33,15 | 33,26 | 31,78 | 32,47 | -1,75% | 1.720,00 |
| 14.01.2022 | 33,61 | 33,78 | 31,66 | 33,05 | -0,94% | 23.862,00 |
| 13.01.2022 | 35,33 | 35,34 | 33,12 | 33,37 | -5,82% | 11.600,00 |
| 12.01.2022 | 35,55 | 35,78 | 35,12 | 35,43 | 0,08% | - |
| 11.01.2022 | 34,94 | 35,53 | 34,90 | 35,40 | 1,27% | 20.666,00 |
| 10.01.2022 | 34,63 | 35,32 | 34,48 | 34,95 | 1,41% | 110,00 |
| 07.01.2022 | 34,59 | 35,12 | 34,34 | 34,47 | -0,06% | - |
| 06.01.2022 | 33,40 | 34,60 | 33,40 | 34,49 | 2,12% | - |
| 05.01.2022 | 35,60 | 35,67 | 33,70 | 33,77 | -5,74% | - |
| 04.01.2022 | 36,25 | 36,33 | 35,73 | 35,83 | -0,31% | 56.000,00 |
| 03.01.2022 | 35,27 | 36,22 | 35,19 | 35,94 | 3,02% | 30.520,00 |
| 30.12.2021 | 35,24 | 35,25 | 34,88 | 34,88 | -0,77% | - |
| 29.12.2021 | 35,50 | 35,71 | 34,90 | 35,15 | -0,79% | - |
| 28.12.2021 | 35,69 | 35,75 | 35,43 | 35,43 | -0,15% | 405,00 |
| 27.12.2021 | 35,07 | 35,53 | 35,02 | 35,49 | 1,49% | - |
| 23.12.2021 | 35,37 | 35,45 | 34,93 | 34,97 | -0,60% | 1.160,00 |
| 22.12.2021 | 35,05 | 35,50 | 35,05 | 35,18 | 0,17% | - |
| 21.12.2021 | 34,90 | 35,18 | 34,49 | 35,12 | 1,64% | - |
| 20.12.2021 | 34,47 | 34,62 | 34,05 | 34,55 | -1,24% | - |
| 17.12.2021 | 34,84 | 35,07 | 34,53 | 34,99 | 0,23% | 3.186,00 |
| 16.12.2021 | 34,93 | 35,37 | 34,76 | 34,90 | 0,88% | 708,00 |
| 15.12.2021 | 34,22 | 34,61 | 33,84 | 34,60 | 1,43% | - |
| 14.12.2021 | 33,35 | 34,25 | 33,29 | 34,11 | 1,70% | 5.318,00 |
| 13.12.2021 | 35,47 | 35,48 | 33,53 | 33,54 | -5,07% | 310,00 |
| 10.12.2021 | 35,65 | 35,88 | 35,24 | 35,33 | -0,87% | 18.050,00 |
| 09.12.2021 | 35,56 | 36,03 | 35,42 | 35,64 | 0,34% | - |
| 08.12.2021 | 36,49 | 36,58 | 35,26 | 35,52 | -2,07% | - |
| 07.12.2021 | 35,95 | 36,51 | 35,56 | 36,27 | 1,38% | - |
| 06.12.2021 | 36,98 | 37,12 | 35,62 | 35,78 | -2,63% | - |
| 03.12.2021 | 37,42 | 37,42 | 36,37 | 36,74 | -0,90% | - |
| 02.12.2021 | 36,59 | 37,22 | 36,45 | 37,08 | 1,97% | - |
| 01.12.2021 | 36,38 | 37,13 | 36,24 | 36,36 | 1,81% | 24.910,00 |
| 30.11.2021 | 35,07 | 36,03 | 34,91 | 35,72 | -0,72% | 11.140,00 |
| 29.11.2021 | 35,47 | 36,61 | 35,38 | 35,98 | 4,06% | 2.102,00 |
| 26.11.2021 | 36,11 | 36,11 | 34,50 | 34,57 | -5,88% | 4.961,00 |
| 25.11.2021 | 37,03 | 37,22 | 36,55 | 36,73 | -0,19% | - |
| 24.11.2021 | 37,41 | 37,44 | 36,45 | 36,80 | -1,06% | 2.040,00 |
| 23.11.2021 | 35,41 | 37,26 | 35,07 | 37,20 | 4,94% | 1.512,00 |
| 22.11.2021 | 37,85 | 37,85 | 35,38 | 35,45 | -6,20% | 112,00 |
| 19.11.2021 | 38,79 | 38,92 | 37,51 | 37,79 | -1,84% | - |
| 18.11.2021 | 39,12 | 39,36 | 38,40 | 38,50 | -1,90% | - |
| 17.11.2021 | 38,80 | 39,56 | 38,79 | 39,24 | 1,08% | - |
| 16.11.2021 | 39,20 | 39,32 | 38,47 | 38,82 | -0,33% | - |
| 15.11.2021 | 38,63 | 39,28 | 38,57 | 38,95 | 1,06% | 6.900,00 |
| 12.11.2021 | 39,96 | 39,96 | 38,46 | 38,54 | -3,51% | - |
| 11.11.2021 | 39,72 | 40,20 | 39,53 | 39,94 | 1,10% | - |
| 10.11.2021 | 39,97 | 40,17 | 39,45 | 39,51 | -0,97% | - |
| 09.11.2021 | 39,93 | 40,23 | 39,79 | 39,89 | -0,16% | 23.500,00 |
| 08.11.2021 | 39,96 | 40,10 | 39,72 | 39,96 | 0,42% | - |
| 05.11.2021 | 39,71 | 40,04 | 39,30 | 39,79 | 0,93% | - |
| 04.11.2021 | 39,49 | 39,86 | 39,24 | 39,42 | -0,14% | - |
| 03.11.2021 | 39,72 | 40,00 | 39,10 | 39,48 | -0,63% | 6.125,00 |
| 02.11.2021 | 40,02 | 40,11 | 39,42 | 39,73 | -0,79% | 880,00 |
| 01.11.2021 | 39,69 | 40,22 | 39,64 | 40,04 | 0,89% | - |
| 29.10.2021 | 39,96 | 39,96 | 39,19 | 39,69 | -0,95% | 10.200,00 |
| 28.10.2021 | 40,40 | 40,45 | 39,82 | 40,07 | -0,84% | 87.600,00 |
| 27.10.2021 | 41,14 | 41,15 | 40,29 | 40,41 | -1,67% | 18.587,00 |
| 26.10.2021 | 41,23 | 41,41 | 41,08 | 41,09 | 0,06% | - |
| 25.10.2021 | 40,29 | 41,16 | 40,08 | 41,07 | 2,38% | - |
| 22.10.2021 | 40,10 | 40,66 | 39,95 | 40,11 | 0,17% | 7.990,00 |
| 21.10.2021 | 40,61 | 40,65 | 39,85 | 40,04 | -1,66% | 2.100,00 |
| 20.10.2021 | 40,68 | 40,78 | 40,35 | 40,72 | 0,20% | - |
| 19.10.2021 | 40,24 | 40,70 | 40,10 | 40,64 | 1,20% | - |
| 18.10.2021 | 40,39 | 40,51 | 40,03 | 40,16 | -0,68% | 3.395,00 |
| 15.10.2021 | 40,46 | 40,56 | 40,22 | 40,43 | 0,60% | 2.185,00 |
| 14.10.2021 | 40,14 | 40,49 | 40,09 | 40,19 | 0,69% | - |
| 13.10.2021 | 40,19 | 40,21 | 39,50 | 39,92 | -0,68% | 4.200,00 |