24,790€
-0,34%
Echtzeitkurs Xtrackers FTSE Vietnam Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE Vietnam Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 24,86 | 25,08 | 24,79 | 25,03 | 0,61% | - |
| 27.05.2025 | 24,67 | 24,94 | 24,55 | 24,88 | 1,20% | - |
| 26.05.2025 | 24,00 | 24,68 | 23,97 | 24,59 | 2,08% | - |
| 23.05.2025 | 24,26 | 24,26 | 23,76 | 24,09 | -0,77% | 6.538,00 |
| 22.05.2025 | 24,09 | 24,61 | 24,09 | 24,27 | 0,05% | - |
| 21.05.2025 | 24,17 | 24,31 | 24,11 | 24,26 | 0,31% | 1.378,00 |
| 20.05.2025 | 23,79 | 24,22 | 23,76 | 24,19 | 2,06% | - |
| 19.05.2025 | 23,46 | 23,78 | 23,35 | 23,70 | 0,36% | 21.150,00 |
| 16.05.2025 | 23,71 | 23,80 | 23,55 | 23,61 | -0,39% | - |
| 15.05.2025 | 23,74 | 23,90 | 23,61 | 23,71 | -0,54% | 57.615,00 |
| 14.05.2025 | 23,94 | 24,05 | 23,72 | 23,83 | 0,04% | 15.400,00 |
| 13.05.2025 | 23,89 | 23,93 | 23,60 | 23,82 | 0,16% | - |
| 12.05.2025 | 23,72 | 23,94 | 23,53 | 23,79 | 2,05% | 27.600,00 |
| 09.05.2025 | 23,53 | 23,55 | 23,22 | 23,31 | -0,06% | 144,00 |
| 08.05.2025 | 23,00 | 23,43 | 22,93 | 23,32 | 2,77% | - |
| 07.05.2025 | 22,62 | 22,87 | 22,58 | 22,69 | -0,50% | 3.180,00 |
| 06.05.2025 | 22,73 | 22,85 | 22,65 | 22,81 | 0,07% | 770,00 |
| 05.05.2025 | 22,95 | 22,97 | 22,52 | 22,79 | 0,46% | - |
| 02.05.2025 | 22,64 | 22,78 | 22,20 | 22,69 | 2,75% | 8.595,00 |
| 30.04.2025 | 22,13 | 22,21 | 21,82 | 22,08 | 0,20% | - |
| 29.04.2025 | 22,10 | 22,25 | 21,81 | 22,04 | -0,13% | 16.967,00 |
| 28.04.2025 | 22,25 | 22,40 | 22,01 | 22,06 | -0,71% | 7.020,00 |
| 25.04.2025 | 22,23 | 22,37 | 22,06 | 22,22 | 0,68% | 10.220,00 |
| 24.04.2025 | 21,45 | 22,15 | 21,41 | 22,07 | 1,81% | 28.560,00 |
| 23.04.2025 | 21,94 | 21,94 | 21,53 | 21,68 | 2,06% | - |
| 22.04.2025 | 21,88 | 21,94 | 20,83 | 21,24 | -3,48% | 39.550,00 |
| 17.04.2025 | 21,92 | 22,16 | 21,80 | 22,01 | 1,06% | - |
| 16.04.2025 | 21,81 | 22,18 | 21,59 | 21,78 | -2,11% | 630,00 |
| 15.04.2025 | 22,42 | 22,48 | 22,11 | 22,25 | -0,89% | 2.185,00 |
| 14.04.2025 | 22,12 | 22,70 | 21,98 | 22,45 | 3,02% | 8.502,00 |
| 11.04.2025 | 21,38 | 21,91 | 21,19 | 21,79 | 2,83% | 3.900,00 |
| 10.04.2025 | 21,30 | 22,60 | 20,84 | 21,19 | 1,00% | 40.630,00 |
| 09.04.2025 | 20,01 | 22,70 | 19,14 | 20,98 | 4,33% | 4.908,00 |
| 08.04.2025 | 22,11 | 22,22 | 19,96 | 20,11 | -8,29% | 15.850,00 |
| 07.04.2025 | 20,46 | 22,50 | 20,27 | 21,93 | -1,04% | 5.330,00 |
| 04.04.2025 | 21,66 | 22,75 | 21,11 | 22,16 | 2,33% | 11.380,00 |
| 03.04.2025 | 23,87 | 23,94 | 21,36 | 21,65 | -11,81% | 16.062,00 |
| 02.04.2025 | 24,54 | 24,73 | 24,44 | 24,55 | 0,06% | - |
| 01.04.2025 | 24,56 | 24,70 | 24,24 | 24,54 | 0,90% | - |
| 31.03.2025 | 23,95 | 24,33 | 23,93 | 24,32 | 0,08% | - |
| 28.03.2025 | 24,49 | 24,70 | 24,25 | 24,30 | -1,44% | 3.828,00 |
| 27.03.2025 | 24,66 | 24,78 | 24,54 | 24,65 | 0,35% | - |
| 26.03.2025 | 24,76 | 24,90 | 24,42 | 24,56 | -0,66% | - |
| 25.03.2025 | 24,67 | 24,85 | 24,49 | 24,73 | 0,12% | 1.440,00 |
| 24.03.2025 | 24,17 | 24,74 | 24,17 | 24,70 | 2,34% | - |
| 21.03.2025 | 23,91 | 24,18 | 23,84 | 24,13 | 0,37% | - |
| 20.03.2025 | 24,00 | 24,13 | 23,89 | 24,04 | -0,65% | - |
| 19.03.2025 | 24,22 | 24,22 | 23,97 | 24,20 | 1,19% | 21.766,00 |
| 18.03.2025 | 24,52 | 24,58 | 23,87 | 23,91 | -2,54% | 2.565,00 |
| 17.03.2025 | 24,37 | 24,54 | 24,23 | 24,54 | 0,34% | - |
| 14.03.2025 | 24,44 | 24,46 | 24,13 | 24,45 | 1,72% | 2.032,00 |
| 13.03.2025 | 23,84 | 24,28 | 23,83 | 24,04 | 0,30% | 28,00 |
| 12.03.2025 | 23,72 | 24,08 | 23,61 | 23,97 | 1,37% | - |
| 11.03.2025 | 23,71 | 23,90 | 23,54 | 23,64 | -0,32% | - |
| 10.03.2025 | 23,55 | 23,97 | 23,54 | 23,72 | -0,29% | 3.780,00 |
| 07.03.2025 | 23,52 | 23,89 | 23,51 | 23,79 | 0,63% | 10.212,00 |
| 06.03.2025 | 23,61 | 23,74 | 23,43 | 23,64 | 0,72% | 1.030,00 |
| 05.03.2025 | 24,26 | 24,32 | 23,32 | 23,47 | -1,35% | 6.137,00 |
| 04.03.2025 | 24,03 | 24,13 | 23,74 | 23,79 | -1,10% | 6.175,00 |
| 03.03.2025 | 24,19 | 24,37 | 23,96 | 24,06 | -0,51% | 611,00 |
| 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 |