35,800€
Echtzeitkurs Xtrackers FTSE Vietnam Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE Vietnam Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 36,08 | 36,08 | 35,34 | 35,95 | -0,35% | 8.316,00 |
| 14.10.2025 | 36,11 | 36,19 | 35,44 | 36,08 | -0,06% | 3.830,00 |
| 13.10.2025 | 34,72 | 36,20 | 34,72 | 36,10 | 4,00% | 45.150,00 |
| 10.10.2025 | 34,44 | 35,38 | 34,35 | 34,71 | 0,38% | 23.652,00 |
| 09.10.2025 | 33,63 | 34,88 | 33,63 | 34,58 | 2,98% | 32.492,00 |
| 08.10.2025 | 33,12 | 33,76 | 33,07 | 33,58 | 0,93% | 28.235,00 |
| 07.10.2025 | 33,42 | 33,50 | 33,22 | 33,27 | 0,11% | 14.653,00 |
| 06.10.2025 | 32,11 | 33,47 | 32,08 | 33,24 | 4,40% | 5.458,00 |
| 03.10.2025 | 32,09 | 32,28 | 31,79 | 31,84 | -0,79% | 1.230,00 |
| 02.10.2025 | 33,06 | 33,06 | 32,01 | 32,09 | -1,56% | 3.600,00 |
| 01.10.2025 | 32,43 | 32,72 | 32,30 | 32,60 | 0,78% | 12.006,00 |
| 30.09.2025 | 32,16 | 32,56 | 32,16 | 32,35 | 0,27% | 27.650,00 |
| 29.09.2025 | 32,58 | 32,73 | 32,23 | 32,26 | 0,26% | 10.697,00 |
| 26.09.2025 | 32,10 | 32,69 | 32,01 | 32,17 | -0,35% | 2.707,00 |
| 25.09.2025 | 32,08 | 32,49 | 31,98 | 32,29 | 0,78% | 960,00 |
| 24.09.2025 | 31,59 | 32,21 | 31,47 | 32,04 | 1,66% | 188.000,00 |
| 23.09.2025 | 31,73 | 31,77 | 31,44 | 31,51 | -0,74% | 8.765,00 |
| 22.09.2025 | 32,27 | 32,30 | 31,34 | 31,75 | -1,72% | 10.692,00 |
| 19.09.2025 | 32,24 | 32,46 | 32,16 | 32,30 | -0,43% | - |
| 18.09.2025 | 32,18 | 32,50 | 32,01 | 32,44 | 0,84% | 9.765,00 |
| 17.09.2025 | 32,43 | 32,58 | 32,09 | 32,17 | -0,68% | 4.146,00 |
| 16.09.2025 | 33,16 | 33,17 | 32,31 | 32,39 | -1,87% | 2.860,00 |
| 15.09.2025 | 32,70 | 33,07 | 32,64 | 33,01 | 1,22% | 230,00 |
| 12.09.2025 | 32,66 | 32,77 | 32,35 | 32,61 | 0,46% | 15.008,00 |
| 11.09.2025 | 32,04 | 32,56 | 32,03 | 32,46 | 1,09% | 4.508,00 |
| 10.09.2025 | 32,19 | 32,23 | 31,87 | 32,11 | 1,05% | - |
| 09.09.2025 | 31,25 | 31,87 | 31,17 | 31,78 | 1,40% | 1.645,00 |
| 08.09.2025 | 31,51 | 32,18 | 31,14 | 31,34 | -1,97% | 20.030,00 |
| 05.09.2025 | 33,25 | 33,39 | 31,79 | 31,97 | -3,30% | 3.548,00 |
| 04.09.2025 | 32,76 | 33,21 | 32,69 | 33,06 | 0,89% | - |
| 03.09.2025 | 32,75 | 32,89 | 32,66 | 32,77 | 0,16% | 5.000,00 |
| 02.09.2025 | 32,80 | 32,93 | 32,64 | 32,71 | -0,26% | 3.708,00 |
| 01.09.2025 | 32,74 | 32,84 | 32,64 | 32,80 | 0,30% | 736,00 |
| 29.08.2025 | 32,99 | 33,05 | 32,66 | 32,70 | -0,03% | 19.320,00 |
| 28.08.2025 | 32,45 | 32,94 | 32,44 | 32,71 | 0,42% | 4.645,00 |
| 27.08.2025 | 32,32 | 32,70 | 32,22 | 32,57 | 0,86% | 18.220,00 |
| 26.08.2025 | 31,12 | 32,44 | 31,05 | 32,30 | 4,01% | 9.760,00 |
| 25.08.2025 | 31,70 | 31,72 | 30,66 | 31,05 | -1,42% | 29.688,00 |
| 22.08.2025 | 31,18 | 32,26 | 30,93 | 31,50 | -1,77% | 2.248,00 |
| 21.08.2025 | 31,62 | 32,14 | 31,61 | 32,07 | 1,19% | 45.600,00 |
| 20.08.2025 | 31,69 | 31,99 | 31,29 | 31,69 | -0,72% | 12.410,00 |
| 19.08.2025 | 31,66 | 32,08 | 31,58 | 31,92 | 0,82% | 2.212,00 |
| 18.08.2025 | 31,39 | 31,70 | 31,26 | 31,66 | 1,12% | 1.680,00 |
| 15.08.2025 | 31,58 | 31,70 | 31,19 | 31,31 | -0,53% | 2.380,00 |
| 14.08.2025 | 30,81 | 31,63 | 30,80 | 31,48 | 2,11% | 140,00 |
| 13.08.2025 | 31,29 | 31,32 | 30,67 | 30,83 | -0,78% | 922,00 |
| 12.08.2025 | 31,02 | 31,25 | 31,00 | 31,07 | -0,20% | 1.725,00 |
| 11.08.2025 | 30,68 | 31,17 | 30,65 | 31,13 | 1,38% | - |
| 08.08.2025 | 30,45 | 30,74 | 30,43 | 30,71 | 0,50% | 30.550,00 |
| 07.08.2025 | 30,81 | 30,85 | 30,19 | 30,56 | 0,25% | 18.215,00 |
| 06.08.2025 | 30,20 | 30,75 | 30,09 | 30,48 | 1,41% | - |
| 05.08.2025 | 29,99 | 30,74 | 29,54 | 30,05 | 1,35% | 11.064,00 |
| 04.08.2025 | 28,74 | 29,76 | 28,53 | 29,65 | 4,11% | 4.740,00 |
| 01.08.2025 | 29,00 | 29,23 | 28,21 | 28,48 | -2,40% | 6.163,00 |
| 31.07.2025 | 29,30 | 29,42 | 29,04 | 29,18 | -0,12% | 662,00 |
| 30.07.2025 | 28,90 | 29,37 | 28,83 | 29,22 | 1,33% | 450,00 |
| 29.07.2025 | 30,02 | 30,18 | 28,77 | 28,84 | -3,96% | 2.098,00 |
| 28.07.2025 | 29,34 | 30,15 | 29,32 | 30,03 | 3,19% | 29.081,00 |
| 25.07.2025 | 28,59 | 29,20 | 28,52 | 29,10 | 1,62% | 12.087,00 |
| 24.07.2025 | 28,70 | 28,80 | 28,36 | 28,64 | 0,22% | 2.380,00 |
| 23.07.2025 | 28,81 | 28,83 | 28,48 | 28,57 | -0,02% | 9.956,00 |
| 22.07.2025 | 27,92 | 28,75 | 27,70 | 28,58 | 2,47% | 51.494,00 |
| 21.07.2025 | 28,61 | 28,67 | 27,80 | 27,89 | -2,39% | 9.052,00 |
| 18.07.2025 | 28,83 | 28,85 | 28,49 | 28,57 | -0,70% | 4.968,00 |
| 17.07.2025 | 28,44 | 28,81 | 28,38 | 28,77 | 2,40% | 8.026,00 |
| 16.07.2025 | 27,53 | 28,39 | 27,46 | 28,10 | 2,11% | 2.590,00 |
| 15.07.2025 | 27,86 | 27,94 | 27,39 | 27,52 | -1,27% | 3.425,00 |
| 14.07.2025 | 27,48 | 27,87 | 27,43 | 27,87 | 1,99% | 5.511,00 |
| 11.07.2025 | 27,19 | 27,48 | 27,14 | 27,33 | 1,50% | 7.935,00 |
| 10.07.2025 | 26,42 | 27,00 | 26,39 | 26,93 | 2,19% | 1.646,00 |
| 09.07.2025 | 25,61 | 26,39 | 25,56 | 26,35 | 2,36% | - |
| 08.07.2025 | 25,29 | 25,83 | 25,25 | 25,74 | 2,18% | 1.020,00 |
| 07.07.2025 | 24,80 | 25,22 | 24,77 | 25,19 | 1,37% | 1.500,00 |
| 04.07.2025 | 24,72 | 24,99 | 24,65 | 24,85 | -0,15% | - |
| 03.07.2025 | 24,81 | 24,94 | 24,61 | 24,89 | -0,04% | 13.492,00 |
| 02.07.2025 | 24,67 | 25,14 | 24,51 | 24,90 | 1,52% | 4.700,00 |
| 01.07.2025 | 24,78 | 24,80 | 24,44 | 24,53 | -0,49% | - |
| 30.06.2025 | 24,72 | 24,79 | 24,64 | 24,65 | -0,14% | - |
| 27.06.2025 | 24,42 | 24,77 | 24,29 | 24,68 | 0,80% | 3.700,00 |
| 26.06.2025 | 24,55 | 24,60 | 24,36 | 24,49 | -0,28% | 22.000,00 |
| 25.06.2025 | 24,73 | 24,82 | 24,50 | 24,55 | -0,14% | 21.190,00 |
| 24.06.2025 | 24,63 | 24,73 | 24,46 | 24,59 | 1,41% | 2.089,00 |
| 23.06.2025 | 24,13 | 29,54 | 24,13 | 24,25 | 0,01% | - |
| 20.06.2025 | 24,46 | 24,48 | 24,14 | 24,24 | -0,41% | - |
| 19.06.2025 | 24,07 | 24,44 | 24,01 | 24,34 | 0,41% | 19.458,00 |
| 18.06.2025 | 24,16 | 24,34 | 24,09 | 24,24 | 0,12% | - |
| 17.06.2025 | 23,82 | 24,25 | 23,81 | 24,22 | 1,51% | 7.480,00 |
| 16.06.2025 | 23,64 | 23,94 | 23,63 | 23,86 | 0,68% | - |
| 13.06.2025 | 23,77 | 23,82 | 23,27 | 23,69 | -1,48% | 1.745,00 |
| 12.06.2025 | 23,97 | 24,11 | 23,87 | 24,05 | -0,63% | - |
| 11.06.2025 | 24,62 | 24,64 | 24,17 | 24,20 | -0,87% | - |
| 10.06.2025 | 24,17 | 24,58 | 24,12 | 24,42 | 0,48% | 5.800,00 |
| 09.06.2025 | 25,12 | 25,14 | 24,18 | 24,30 | -2,70% | 3.700,00 |
| 06.06.2025 | 24,94 | 25,07 | 24,78 | 24,97 | -0,19% | 1.000,00 |
| 05.06.2025 | 25,17 | 25,23 | 24,83 | 25,02 | -0,87% | 1.184,00 |
| 04.06.2025 | 25,51 | 25,53 | 25,15 | 25,24 | -0,36% | - |
| 03.06.2025 | 24,86 | 25,41 | 24,86 | 25,33 | 1,37% | 235.200,00 |
| 02.06.2025 | 24,53 | 25,00 | 24,50 | 24,99 | 0,76% | 440,00 |
| 30.05.2025 | 24,53 | 25,07 | 24,50 | 24,80 | 0,86% | 2.350,00 |
| 29.05.2025 | 25,37 | 25,37 | 24,44 | 24,59 | -1,78% | - |