24,100€
0,02%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 23,48 | 24,22 | 23,41 | 24,18 | 0,20% | 17.055,00 |
| 27.02.2025 | 24,01 | 24,24 | 23,85 | 24,13 | 0,94% | 78.011,00 |
| 26.02.2025 | 24,28 | 24,36 | 23,81 | 23,91 | 0,34% | 5.300,00 |
| 25.02.2025 | 23,77 | 23,95 | 23,72 | 23,83 | 0,22% | 3.668,00 |
| 24.02.2025 | 23,29 | 23,86 | 23,22 | 23,77 | 1,49% | 7.350,00 |
| 21.02.2025 | 23,49 | 23,59 | 23,29 | 23,42 | -0,36% | 3.600,00 |
| 20.02.2025 | 23,26 | 23,62 | 23,25 | 23,51 | 0,64% | - |
| 19.02.2025 | 23,23 | 23,44 | 23,20 | 23,36 | 1,06% | 195.360,00 |
| 18.02.2025 | 23,14 | 23,27 | 23,07 | 23,11 | 0,23% | 38.955,00 |
| 17.02.2025 | 23,45 | 23,46 | 23,01 | 23,06 | -0,14% | 23.900,00 |
| 14.02.2025 | 23,37 | 23,44 | 23,01 | 23,09 | -0,19% | 14.240,00 |
| 13.02.2025 | 23,19 | 23,21 | 22,92 | 23,14 | 0,19% | 9.680,00 |
| 12.02.2025 | 23,25 | 23,35 | 23,01 | 23,09 | -0,47% | 5.000,00 |
| 11.02.2025 | 23,14 | 23,32 | 23,07 | 23,20 | -0,45% | 12.350,00 |
| 10.02.2025 | 23,74 | 23,76 | 23,16 | 23,31 | -0,75% | 735,00 |
| 07.02.2025 | 23,72 | 23,80 | 23,39 | 23,48 | -0,73% | - |
| 06.02.2025 | 23,85 | 23,89 | 23,10 | 23,66 | -0,01% | - |
| 05.02.2025 | 23,46 | 23,70 | 23,46 | 23,66 | -0,15% | 6.305,00 |
| 04.02.2025 | 23,65 | 23,78 | 23,57 | 23,69 | 0,08% | - |
| 03.02.2025 | 23,20 | 23,76 | 23,07 | 23,67 | 0,23% | 1.155,00 |
| 31.01.2025 | 23,59 | 23,77 | 23,54 | 23,62 | -0,01% | - |
| 30.01.2025 | 23,64 | 23,79 | 23,38 | 23,62 | -0,03% | - |
| 29.01.2025 | 23,96 | 24,00 | 23,55 | 23,63 | -0,95% | - |
| 28.01.2025 | 23,47 | 23,86 | 23,45 | 23,85 | 1,68% | 992,00 |
| 27.01.2025 | 23,43 | 23,63 | 23,19 | 23,46 | -0,20% | - |
| 24.01.2025 | 23,70 | 23,77 | 23,44 | 23,51 | 0,14% | 4.675,00 |
| 23.01.2025 | 23,46 | 23,59 | 23,42 | 23,47 | 0,96% | 4.900,00 |
| 22.01.2025 | 23,44 | 23,49 | 23,17 | 23,25 | -0,77% | 1.536,00 |
| 21.01.2025 | 23,33 | 23,52 | 23,30 | 23,43 | -0,40% | 6.710,00 |
| 20.01.2025 | 23,71 | 23,78 | 23,33 | 23,53 | -0,14% | 3.460,00 |
| 17.01.2025 | 23,39 | 23,77 | 23,35 | 23,56 | 0,62% | - |
| 16.01.2025 | 23,67 | 23,76 | 23,32 | 23,41 | 0,49% | 2.360,00 |
| 15.01.2025 | 23,19 | 23,37 | 23,13 | 23,30 | 0,39% | 250,00 |
| 14.01.2025 | 23,58 | 23,73 | 23,06 | 23,21 | -0,91% | - |
| 13.01.2025 | 23,20 | 23,54 | 22,79 | 23,42 | 0,74% | - |
| 10.01.2025 | 23,34 | 23,40 | 23,12 | 23,25 | -1,24% | - |
| 09.01.2025 | 23,49 | 23,65 | 22,78 | 23,54 | 0,26% | - |
| 08.01.2025 | 23,25 | 23,65 | 23,07 | 23,48 | 1,01% | 271,00 |
| 07.01.2025 | 23,20 | 23,36 | 23,07 | 23,25 | -0,76% | 12.428,00 |
| 06.01.2025 | 23,88 | 23,94 | 23,22 | 23,42 | -1,79% | 31.540,00 |
| 03.01.2025 | 24,15 | 24,15 | 23,63 | 23,85 | -0,86% | 3.330,00 |
| 02.01.2025 | 23,46 | 24,08 | 22,80 | 24,06 | 2,64% | 1.314,00 |
| 30.12.2024 | 23,62 | 23,71 | 23,07 | 23,44 | -0,74% | 1.204,00 |
| 27.12.2024 | 23,88 | 23,95 | 23,41 | 23,61 | -1,12% | 22.062,00 |
| 23.12.2024 | 24,09 | 24,17 | 23,65 | 23,88 | -0,26% | 18.260,00 |
| 20.12.2024 | 24,25 | 24,27 | 23,36 | 23,94 | 0,83% | 3.336,00 |
| 19.12.2024 | 23,63 | 23,96 | 23,27 | 23,75 | 0,35% | 24.850,00 |
| 18.12.2024 | 23,80 | 23,95 | 23,47 | 23,66 | -0,30% | - |
| 17.12.2024 | 23,91 | 23,94 | 23,48 | 23,74 | -0,66% | 1.440,00 |
| 16.12.2024 | 23,71 | 23,96 | 23,38 | 23,89 | 0,31% | 2.682,00 |
| 13.12.2024 | 24,02 | 24,03 | 23,39 | 23,82 | -0,48% | 265,00 |
| 12.12.2024 | 24,30 | 24,31 | 23,84 | 23,93 | -1,21% | 1.350,00 |
| 11.12.2024 | 23,87 | 24,23 | 23,52 | 24,23 | 1,33% | - |
| 10.12.2024 | 23,52 | 24,15 | 23,15 | 23,91 | 0,37% | 1.000,00 |
| 09.12.2024 | 24,01 | 24,37 | 23,56 | 23,82 | -0,56% | 5.525,00 |
| 06.12.2024 | 23,92 | 24,00 | 23,51 | 23,95 | 0,29% | 3.705,00 |
| 05.12.2024 | 23,24 | 23,99 | 23,22 | 23,88 | 2,25% | 9.440,00 |
| 04.12.2024 | 23,47 | 23,48 | 23,07 | 23,36 | -0,71% | - |
| 03.12.2024 | 23,75 | 23,80 | 23,35 | 23,53 | -0,79% | 1.680,00 |
| 02.12.2024 | 23,57 | 23,78 | 23,28 | 23,71 | 0,47% | - |
| 29.11.2024 | 23,38 | 23,69 | 23,02 | 23,60 | 0,25% | - |
| 28.11.2024 | 23,10 | 23,54 | 23,10 | 23,54 | 0,24% | 308,00 |
| 27.11.2024 | 23,60 | 23,64 | 23,06 | 23,49 | -1,25% | 7.050,00 |
| 26.11.2024 | 23,49 | 23,83 | 23,05 | 23,79 | 0,89% | 2.850,00 |
| 25.11.2024 | 23,51 | 23,66 | 23,11 | 23,58 | 0,22% | 10.780,00 |
| 22.11.2024 | 23,52 | 23,68 | 23,17 | 23,52 | -0,19% | 2.420,00 |
| 21.11.2024 | 23,16 | 23,60 | 22,78 | 23,57 | 2,08% | 1.720,00 |
| 20.11.2024 | 22,89 | 23,19 | 22,68 | 23,09 | 0,81% | 230.000,00 |
| 19.11.2024 | 23,14 | 23,20 | 22,66 | 22,90 | -1,29% | 70.000,00 |
| 18.11.2024 | 23,33 | 23,33 | 22,83 | 23,20 | 0,85% | 441,00 |
| 15.11.2024 | 23,26 | 23,44 | 22,91 | 23,01 | -1,36% | 22.810,00 |
| 14.11.2024 | 23,63 | 23,65 | 23,26 | 23,33 | -1,58% | 32.865,00 |
| 13.11.2024 | 23,59 | 23,74 | 23,56 | 23,70 | 0,47% | - |
| 12.11.2024 | 23,46 | 23,78 | 23,40 | 23,59 | -0,15% | 8.500,00 |
| 11.11.2024 | 23,54 | 23,75 | 23,16 | 23,62 | 0,06% | - |
| 08.11.2024 | 23,78 | 23,78 | 23,35 | 23,61 | -0,84% | 3.852,00 |
| 07.11.2024 | 24,22 | 24,23 | 23,58 | 23,81 | 0,29% | 8.902,00 |
| 06.11.2024 | 23,19 | 23,87 | 22,92 | 23,74 | 2,54% | 25.960,00 |
| 05.11.2024 | 23,10 | 23,18 | 22,81 | 23,15 | 1,11% | 616,00 |
| 04.11.2024 | 23,27 | 23,36 | 22,88 | 22,90 | -1,56% | - |
| 01.11.2024 | 23,55 | 23,63 | 22,93 | 23,26 | 0,04% | 4.700,00 |
| 31.10.2024 | 23,23 | 23,48 | 22,84 | 23,25 | -0,04% | 3.483,00 |
| 30.10.2024 | 23,42 | 23,49 | 22,99 | 23,26 | -1,70% | - |
| 29.10.2024 | 23,38 | 23,74 | 23,14 | 23,66 | 0,92% | 2.108,00 |
| 28.10.2024 | 23,55 | 23,61 | 23,40 | 23,45 | -0,41% | 18.021,00 |
| 25.10.2024 | 23,76 | 23,76 | 23,46 | 23,54 | -0,73% | - |
| 24.10.2024 | 23,83 | 23,99 | 23,55 | 23,72 | -0,29% | 13.410,00 |
| 23.10.2024 | 23,99 | 24,03 | 23,77 | 23,78 | -0,74% | 1.225,00 |
| 22.10.2024 | 23,88 | 23,99 | 23,80 | 23,96 | -0,06% | 680,00 |
| 21.10.2024 | 24,04 | 24,11 | 23,80 | 23,98 | -0,51% | 22.392,00 |
| 18.10.2024 | 24,18 | 24,36 | 23,97 | 24,10 | 0,06% | - |
| 17.10.2024 | 24,11 | 24,32 | 23,98 | 24,08 | -0,09% | - |
| 16.10.2024 | 24,01 | 24,22 | 23,90 | 24,11 | 0,48% | 131.250,00 |
| 15.10.2024 | 24,13 | 24,40 | 23,95 | 23,99 | -1,99% | 15.160,00 |
| 14.10.2024 | 24,40 | 24,51 | 24,24 | 24,48 | -0,05% | - |
| 11.10.2024 | 24,27 | 24,49 | 24,16 | 24,49 | 0,94% | 9.800,00 |
| 10.10.2024 | 24,28 | 24,31 | 24,05 | 24,26 | -0,92% | 10.200,00 |
| 09.10.2024 | 24,12 | 26,53 | 23,85 | 24,49 | 0,96% | 4.125,00 |
| 08.10.2024 | 23,52 | 24,27 | 23,18 | 24,26 | 0,80% | - |
| 07.10.2024 | 24,19 | 24,44 | 23,88 | 24,06 | -0,02% | 8.400,00 |