34,103€
0,24%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 34,33 | 34,33 | 33,99 | 34,10 | -0,67% | 720,00 |
| 03.12.2025 | 34,28 | 34,36 | 34,05 | 34,33 | 0,37% | - |
| 02.12.2025 | 33,96 | 34,40 | 33,96 | 34,20 | 0,94% | 2.700,00 |
| 01.12.2025 | 33,44 | 34,05 | 33,35 | 33,88 | 0,71% | 22.650,00 |
| 28.11.2025 | 33,42 | 33,87 | 33,42 | 33,64 | 0,49% | 2.021,00 |
| 27.11.2025 | 33,45 | 33,57 | 33,19 | 33,48 | -0,27% | 5.850,00 |
| 26.11.2025 | 32,84 | 33,69 | 32,84 | 33,57 | 1,44% | 37.700,00 |
| 25.11.2025 | 33,21 | 33,27 | 32,93 | 33,10 | -0,33% | 1.400,00 |
| 24.11.2025 | 32,83 | 33,30 | 32,83 | 33,21 | 1,13% | - |
| 21.11.2025 | 32,05 | 32,92 | 32,05 | 32,84 | 1,64% | 16.536,00 |
| 20.11.2025 | 32,48 | 32,90 | 32,13 | 32,31 | -0,55% | 1.729,00 |
| 19.11.2025 | 32,24 | 32,55 | 32,21 | 32,49 | 0,38% | - |
| 18.11.2025 | 32,39 | 32,81 | 32,29 | 32,36 | 0,02% | 19.333,00 |
| 17.11.2025 | 31,85 | 32,59 | 31,79 | 32,36 | 1,75% | 3.430,00 |
| 14.11.2025 | 31,58 | 32,01 | 31,58 | 31,80 | 0,63% | 1.705,00 |
| 13.11.2025 | 31,55 | 31,87 | 31,54 | 31,60 | -0,76% | 2.726,00 |
| 12.11.2025 | 31,19 | 32,20 | 31,09 | 31,84 | 3,19% | 3.662,00 |
| 11.11.2025 | 30,46 | 31,20 | 30,45 | 30,86 | 1,34% | 9.534,00 |
| 10.11.2025 | 30,61 | 30,79 | 30,38 | 30,45 | -0,66% | 3.388,00 |
| 07.11.2025 | 31,83 | 31,83 | 30,57 | 30,65 | -3,71% | 6.746,00 |
| 06.11.2025 | 32,34 | 32,41 | 31,69 | 31,83 | -1,58% | 4.975,00 |
| 05.11.2025 | 32,46 | 32,62 | 32,31 | 32,34 | -0,35% | - |
| 04.11.2025 | 31,43 | 32,69 | 31,43 | 32,46 | 3,16% | 3.030,00 |
| 03.11.2025 | 32,99 | 32,99 | 31,46 | 31,46 | -1,72% | 6.062,00 |
| 31.10.2025 | 32,14 | 32,41 | 32,01 | 32,01 | -2,90% | 60,00 |
| 30.10.2025 | 32,55 | 33,02 | 32,55 | 32,97 | 0,17% | 197,00 |
| 29.10.2025 | 32,95 | 33,45 | 32,82 | 32,91 | -0,93% | 2.097,00 |
| 28.10.2025 | 32,30 | 33,81 | 32,30 | 33,22 | 1,67% | 610,00 |
| 27.10.2025 | 33,11 | 33,11 | 32,30 | 32,68 | -1,24% | 2.750,00 |
| 24.10.2025 | 32,86 | 33,63 | 32,72 | 33,09 | 0,09% | 2.153,00 |
| 23.10.2025 | 32,75 | 33,61 | 32,75 | 33,06 | 0,84% | 636,00 |
| 22.10.2025 | 32,21 | 33,39 | 32,21 | 32,78 | -0,21% | 1.463,00 |
| 21.10.2025 | 32,54 | 33,55 | 32,54 | 32,85 | 0,54% | 548,00 |
| 20.10.2025 | 34,80 | 35,81 | 32,46 | 32,68 | -6,64% | 5.343,00 |
| 17.10.2025 | 36,57 | 36,57 | 34,68 | 35,00 | -1,67% | 1.249,00 |
| 16.10.2025 | 35,80 | 35,96 | 35,60 | 35,60 | -0,57% | 2.655,00 |
| 15.10.2025 | 36,72 | 36,72 | 35,31 | 35,80 | 0,00% | 4.359,00 |
| 14.10.2025 | 35,40 | 36,00 | 35,40 | 35,80 | -0,07% | 1.023,00 |
| 13.10.2025 | 34,22 | 36,06 | 34,08 | 35,83 | 4,16% | 10.300,00 |
| 10.10.2025 | 33,61 | 35,30 | 32,60 | 34,40 | 1,12% | 2.147,00 |
| 09.10.2025 | 34,02 | 34,02 | 34,02 | 34,02 | 1,43% | - |
| 08.10.2025 | 33,54 | 33,54 | 33,54 | 33,54 | 1,51% | - |
| 07.10.2025 | 32,92 | 33,50 | 32,89 | 33,04 | -0,11% | 576,00 |
| 06.10.2025 | 32,30 | 33,44 | 32,30 | 33,07 | 4,54% | 1.658,00 |
| 03.10.2025 | 31,80 | 31,94 | 31,54 | 31,64 | -0,99% | 60,00 |
| 02.10.2025 | 32,30 | 32,30 | 31,95 | 31,95 | -1,40% | 300,00 |
| 01.10.2025 | 32,21 | 32,65 | 32,18 | 32,41 | 0,84% | 1.074,00 |
| 30.09.2025 | 31,94 | 32,41 | 31,94 | 32,14 | 0,27% | 3.100,00 |
| 29.09.2025 | 32,31 | 32,53 | 32,03 | 32,05 | 0,41% | 3.616,00 |
| 26.09.2025 | 31,86 | 32,27 | 31,83 | 31,92 | -0,41% | 301,00 |
| 25.09.2025 | 31,77 | 32,46 | 31,77 | 32,05 | 0,63% | 30,00 |
| 24.09.2025 | 31,26 | 32,15 | 31,26 | 31,85 | 1,59% | 4.000,00 |
| 23.09.2025 | 31,48 | 31,67 | 31,33 | 31,35 | -0,49% | 1.108,00 |
| 22.09.2025 | 32,07 | 32,08 | 31,35 | 31,51 | -1,65% | 1.054,00 |
| 19.09.2025 | 32,15 | 32,40 | 31,94 | 32,04 | -0,42% | 300,00 |
| 18.09.2025 | 31,87 | 32,46 | 31,69 | 32,17 | 0,86% | 558,00 |
| 17.09.2025 | 32,21 | 32,36 | 31,85 | 31,90 | -0,70% | 123,00 |
| 16.09.2025 | 33,04 | 33,04 | 32,12 | 32,12 | -2,10% | 1.620,00 |
| 15.09.2025 | 32,93 | 33,02 | 32,71 | 32,81 | 1,37% | 10,00 |
| 12.09.2025 | 32,38 | 32,67 | 32,32 | 32,37 | 0,50% | 602,00 |
| 11.09.2025 | 31,81 | 32,49 | 31,76 | 32,21 | 0,88% | 92,00 |
| 10.09.2025 | 31,70 | 32,04 | 31,64 | 31,93 | 1,35% | - |
| 09.09.2025 | 31,20 | 31,84 | 31,20 | 31,50 | 1,42% | 35,00 |
| 08.09.2025 | 31,19 | 32,31 | 31,02 | 31,06 | -1,96% | 1.345,00 |
| 05.09.2025 | 32,90 | 32,99 | 31,66 | 31,68 | -3,55% | 948,00 |
| 04.09.2025 | 32,36 | 33,00 | 32,29 | 32,85 | 0,69% | - |
| 03.09.2025 | 32,47 | 32,82 | 32,32 | 32,62 | 0,12% | 100,00 |
| 02.09.2025 | 32,48 | 32,95 | 32,47 | 32,58 | 0,12% | 293,00 |
| 01.09.2025 | 32,41 | 32,80 | 32,38 | 32,54 | -0,25% | 81,00 |
| 29.08.2025 | 33,05 | 33,05 | 32,57 | 32,62 | 0,00% | 740,00 |
| 28.08.2025 | 32,16 | 32,94 | 32,16 | 32,62 | 0,23% | 235,00 |
| 27.08.2025 | 31,35 | 32,70 | 31,03 | 32,55 | 0,73% | 850,00 |
| 26.08.2025 | 32,31 | 32,31 | 32,31 | 32,31 | 4,77% | - |
| 25.08.2025 | 31,60 | 31,60 | 30,59 | 30,84 | -1,36% | 3.808,00 |
| 22.08.2025 | 31,70 | 31,70 | 31,18 | 31,27 | -1,78% | 116,00 |
| 21.08.2025 | 31,23 | 32,07 | 31,23 | 31,83 | 1,02% | 3.600,00 |
| 20.08.2025 | 31,39 | 31,95 | 31,18 | 31,51 | -0,46% | 1.321,00 |
| 19.08.2025 | 31,39 | 32,07 | 31,39 | 31,66 | 0,80% | 158,00 |
| 18.08.2025 | 31,49 | 31,87 | 31,06 | 31,41 | 0,13% | 135,00 |
| 14.08.2025 | 30,61 | 31,46 | 30,53 | 31,37 | 2,27% | 24,00 |
| 13.08.2025 | 30,94 | 31,07 | 30,51 | 30,67 | -0,21% | 878,00 |
| 12.08.2025 | 30,42 | 31,19 | 30,42 | 30,74 | -0,68% | 994,00 |
| 11.08.2025 | 30,95 | 30,95 | 30,95 | 30,95 | 1,53% | - |
| 08.08.2025 | 30,07 | 30,70 | 30,07 | 30,48 | 0,61% | 4.900,00 |
| 07.08.2025 | 30,58 | 30,65 | 30,25 | 30,30 | 0,08% | 1.590,00 |
| 06.08.2025 | 29,94 | 30,61 | 29,94 | 30,27 | 0,90% | - |
| 05.08.2025 | 29,74 | 30,59 | 29,74 | 30,00 | 2,42% | 1.169,00 |
| 04.08.2025 | 28,31 | 29,69 | 28,25 | 29,29 | 4,11% | 940,00 |
| 01.08.2025 | 28,78 | 29,10 | 28,08 | 28,14 | -2,97% | 451,00 |
| 31.07.2025 | 29,05 | 29,26 | 28,96 | 29,00 | -0,03% | 66,00 |
| 30.07.2025 | 28,73 | 29,31 | 28,68 | 29,01 | 1,17% | 10,00 |
| 29.07.2025 | 29,83 | 30,29 | 28,61 | 28,67 | -4,07% | 898,00 |
| 28.07.2025 | 29,17 | 30,23 | 29,15 | 29,89 | 3,44% | 10.238,00 |
| 25.07.2025 | 28,42 | 29,15 | 28,33 | 28,89 | 1,49% | 552,00 |
| 24.07.2025 | 28,46 | 28,82 | 28,40 | 28,47 | 0,23% | 280,00 |
| 23.07.2025 | 28,64 | 28,80 | 28,40 | 28,40 | -0,05% | 483,00 |
| 22.07.2025 | 27,47 | 28,70 | 27,47 | 28,42 | 2,30% | 17.740,00 |
| 21.07.2025 | 28,40 | 28,56 | 27,76 | 27,78 | -2,60% | 948,00 |
| 18.07.2025 | 28,68 | 28,77 | 28,38 | 28,52 | -0,82% | 438,00 |
| 17.07.2025 | 28,17 | 28,80 | 28,10 | 28,75 | 2,55% | 932,00 |