24,193€
0,05%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 24,18 | 24,27 | 23,58 | 24,19 | 0,05% | 3.611,00 |
| 27.02.2025 | 23,90 | 24,30 | 23,90 | 24,18 | 1,20% | 9.130,00 |
| 26.02.2025 | 23,77 | 24,00 | 23,77 | 23,89 | 0,53% | 8.478,00 |
| 25.02.2025 | 23,78 | 23,93 | 23,68 | 23,77 | -0,05% | 5.507,00 |
| 24.02.2025 | 23,38 | 23,87 | 23,18 | 23,78 | 1,70% | 4.652,00 |
| 21.02.2025 | 23,38 | 23,59 | 23,25 | 23,38 | 0,03% | 1.564,00 |
| 20.02.2025 | 23,36 | 23,63 | 23,17 | 23,38 | 0,07% | 1.182,00 |
| 19.02.2025 | 23,13 | 23,46 | 23,13 | 23,36 | 0,97% | 2.399,00 |
| 18.02.2025 | 23,11 | 23,25 | 23,02 | 23,13 | 0,28% | 3.250,00 |
| 17.02.2025 | 23,38 | 23,38 | 23,01 | 23,07 | -0,15% | 4.418,00 |
| 14.02.2025 | 23,38 | 23,47 | 23,01 | 23,10 | -0,29% | 3.621,00 |
| 13.02.2025 | 23,12 | 23,18 | 23,03 | 23,17 | 0,23% | 860,00 |
| 12.02.2025 | 23,38 | 23,38 | 23,01 | 23,12 | -0,26% | 1.029,00 |
| 11.02.2025 | 23,23 | 23,33 | 23,08 | 23,18 | -0,23% | 1.438,00 |
| 10.02.2025 | 23,47 | 23,56 | 23,14 | 23,23 | -1,02% | 2.842,00 |
| 07.02.2025 | 23,66 | 23,66 | 23,38 | 23,47 | -0,79% | 2.788,00 |
| 06.02.2025 | 23,91 | 23,91 | 23,53 | 23,66 | 0,00% | 363,00 |
| 05.02.2025 | 23,70 | 23,75 | 23,57 | 23,66 | -0,18% | 999,00 |
| 04.02.2025 | 23,55 | 23,80 | 23,30 | 23,70 | 0,66% | 2.193,00 |
| 03.02.2025 | 23,70 | 23,80 | 23,36 | 23,55 | -0,69% | 14.188,00 |
| 31.01.2025 | 23,53 | 23,76 | 23,28 | 23,71 | 0,73% | 655,00 |
| 30.01.2025 | 23,58 | 23,79 | 23,37 | 23,54 | -0,19% | 1.210,00 |
| 29.01.2025 | 23,89 | 24,00 | 23,57 | 23,58 | -0,47% | 975,00 |
| 28.01.2025 | 23,28 | 23,80 | 23,28 | 23,69 | 1,90% | 4.663,00 |
| 27.01.2025 | 23,50 | 23,65 | 23,13 | 23,25 | -1,07% | 3.853,00 |
| 24.01.2025 | 23,56 | 23,56 | 23,42 | 23,50 | -0,24% | 1.464,00 |
| 23.01.2025 | 23,36 | 23,69 | 23,26 | 23,56 | 0,85% | 3.033,00 |
| 22.01.2025 | 23,37 | 23,47 | 23,18 | 23,36 | -0,03% | 5.041,00 |
| 21.01.2025 | 23,37 | 23,65 | 23,22 | 23,37 | -0,01% | 1.242,00 |
| 20.01.2025 | 23,68 | 23,68 | 23,23 | 23,37 | -1,30% | 3.736,00 |
| 17.01.2025 | 23,44 | 23,80 | 23,44 | 23,68 | 1,05% | 1.011,00 |
| 16.01.2025 | 23,68 | 23,68 | 23,27 | 23,44 | 0,44% | 627,00 |
| 15.01.2025 | 23,14 | 23,37 | 23,06 | 23,33 | 0,86% | 2.448,00 |
| 14.01.2025 | 23,59 | 23,59 | 23,06 | 23,13 | -1,05% | 731,00 |
| 13.01.2025 | 23,21 | 23,54 | 23,11 | 23,38 | 0,71% | 1.888,00 |
| 10.01.2025 | 23,55 | 23,55 | 23,13 | 23,21 | -1,43% | 218,00 |
| 09.01.2025 | 23,54 | 23,74 | 23,39 | 23,55 | 0,34% | 1.587,00 |
| 08.01.2025 | 23,28 | 23,64 | 23,28 | 23,47 | 0,84% | 2.152,00 |
| 07.01.2025 | 23,29 | 23,35 | 23,13 | 23,28 | -0,06% | 6.418,00 |
| 06.01.2025 | 23,83 | 23,98 | 23,25 | 23,29 | -2,28% | 5.094,00 |
| 03.01.2025 | 23,98 | 24,00 | 23,60 | 23,83 | -0,60% | 1.894,00 |
| 02.01.2025 | 23,46 | 24,25 | 23,46 | 23,98 | 2,38% | 5.940,00 |
| 30.12.2024 | 23,49 | 23,71 | 23,38 | 23,42 | -0,36% | 7.811,00 |
| 27.12.2024 | 23,80 | 23,94 | 23,38 | 23,51 | -1,22% | 5.777,00 |
| 23.12.2024 | 24,05 | 24,05 | 23,62 | 23,80 | -0,71% | 4.702,00 |
| 20.12.2024 | 23,98 | 24,02 | 23,64 | 23,97 | 0,44% | 11.563,00 |
| 19.12.2024 | 23,87 | 23,97 | 23,72 | 23,86 | -0,02% | 6.585,00 |
| 18.12.2024 | 23,78 | 23,97 | 23,70 | 23,87 | 0,35% | 1.931,00 |
| 17.12.2024 | 23,82 | 24,00 | 23,59 | 23,78 | -0,16% | 2.839,00 |
| 16.12.2024 | 23,68 | 24,00 | 23,59 | 23,82 | 0,58% | 4.370,00 |
| 13.12.2024 | 23,99 | 23,99 | 23,59 | 23,68 | -1,28% | 2.872,00 |
| 12.12.2024 | 24,13 | 24,13 | 23,82 | 23,99 | -0,57% | 1.075,00 |
| 11.12.2024 | 23,85 | 24,22 | 23,85 | 24,13 | 0,15% | 753,00 |
| 10.12.2024 | 23,66 | 24,19 | 23,55 | 24,09 | 0,69% | 6.133,00 |
| 09.12.2024 | 23,90 | 24,10 | 23,80 | 23,93 | 0,10% | 4.204,00 |
| 06.12.2024 | 23,91 | 24,04 | 23,81 | 23,90 | -0,01% | 1.872,00 |
| 05.12.2024 | 23,23 | 24,00 | 23,14 | 23,91 | 2,93% | 8.101,00 |
| 04.12.2024 | 23,48 | 23,56 | 23,14 | 23,23 | -1,09% | 5.345,00 |
| 03.12.2024 | 23,67 | 23,76 | 23,39 | 23,48 | -0,80% | 740,00 |
| 02.12.2024 | 23,59 | 23,80 | 23,50 | 23,67 | 0,33% | 2.485,00 |
| 29.11.2024 | 23,38 | 23,62 | 23,28 | 23,59 | 0,37% | 580,00 |
| 28.11.2024 | 23,35 | 23,61 | 23,35 | 23,51 | 0,66% | 980,00 |
| 27.11.2024 | 23,77 | 23,77 | 23,26 | 23,35 | -1,78% | 918,00 |
| 26.11.2024 | 23,56 | 23,89 | 23,44 | 23,77 | 0,89% | 2.790,00 |
| 25.11.2024 | 23,52 | 23,69 | 23,42 | 23,56 | 0,00% | 2.117,00 |
| 22.11.2024 | 23,55 | 23,68 | 23,33 | 23,56 | 0,06% | 1.649,00 |
| 21.11.2024 | 23,15 | 23,65 | 23,15 | 23,55 | 1,73% | 4.185,00 |
| 20.11.2024 | 22,84 | 23,24 | 22,74 | 23,15 | 1,37% | 2.797,00 |
| 19.11.2024 | 23,08 | 23,08 | 22,66 | 22,84 | -1,05% | 1.134,00 |
| 18.11.2024 | 23,06 | 23,18 | 22,91 | 23,08 | 0,08% | 2.785,00 |
| 15.11.2024 | 23,27 | 23,51 | 23,01 | 23,06 | -1,48% | 2.052,00 |
| 14.11.2024 | 23,73 | 23,73 | 23,23 | 23,41 | -1,37% | 1.442,00 |
| 13.11.2024 | 23,59 | 23,83 | 23,53 | 23,73 | 0,60% | 856,00 |
| 12.11.2024 | 23,63 | 23,76 | 23,50 | 23,59 | -0,16% | 980,00 |
| 11.11.2024 | 23,53 | 23,78 | 23,35 | 23,63 | 0,44% | 4.390,00 |
| 08.11.2024 | 23,71 | 23,85 | 23,34 | 23,53 | -0,77% | 2.304,00 |
| 07.11.2024 | 23,77 | 24,10 | 23,52 | 23,71 | -0,25% | 6.552,00 |
| 06.11.2024 | 23,07 | 24,00 | 23,07 | 23,77 | 3,02% | 2.836,00 |
| 05.11.2024 | 23,03 | 23,18 | 22,94 | 23,07 | 0,17% | 1.668,00 |
| 04.11.2024 | 23,32 | 23,41 | 22,86 | 23,03 | -1,06% | 4.796,00 |
| 01.11.2024 | 23,55 | 23,74 | 23,13 | 23,28 | -0,48% | 4.025,00 |
| 31.10.2024 | 23,34 | 23,52 | 23,20 | 23,39 | 0,22% | 691,00 |
| 30.10.2024 | 23,69 | 23,69 | 23,21 | 23,34 | -1,48% | 1.203,00 |
| 29.10.2024 | 23,36 | 23,82 | 23,16 | 23,69 | 0,64% | 928,00 |
| 28.10.2024 | 23,57 | 23,59 | 23,37 | 23,54 | -0,12% | 879,00 |
| 25.10.2024 | 23,59 | 23,72 | 23,46 | 23,57 | -0,11% | 1.813,00 |
| 24.10.2024 | 23,89 | 23,92 | 23,48 | 23,59 | -1,24% | 1.293,00 |
| 23.10.2024 | 23,96 | 24,02 | 23,85 | 23,89 | -0,31% | 1.464,00 |
| 22.10.2024 | 23,94 | 24,05 | 23,79 | 23,96 | 0,08% | 552,00 |
| 21.10.2024 | 23,97 | 24,14 | 23,83 | 23,94 | -0,13% | 1.417,00 |
| 18.10.2024 | 24,26 | 24,38 | 23,86 | 23,97 | -1,21% | 487,00 |
| 17.10.2024 | 24,16 | 24,38 | 23,96 | 24,26 | 0,45% | 763,00 |
| 16.10.2024 | 23,99 | 24,27 | 23,88 | 24,16 | 0,69% | 1.068,00 |
| 15.10.2024 | 24,28 | 24,40 | 23,95 | 23,99 | -1,19% | 3.607,00 |
| 14.10.2024 | 24,26 | 24,45 | 24,14 | 24,28 | 0,09% | 570,00 |
| 11.10.2024 | 24,16 | 24,43 | 24,05 | 24,26 | 0,40% | 173,00 |
| 10.10.2024 | 24,35 | 24,35 | 24,05 | 24,16 | -0,76% | 728,00 |
| 09.10.2024 | 24,02 | 24,50 | 23,91 | 24,35 | 1,36% | 5.189,00 |
| 08.10.2024 | 24,04 | 24,20 | 23,87 | 24,02 | -0,09% | 871,00 |
| 07.10.2024 | 24,08 | 24,20 | 23,89 | 24,04 | -0,17% | 6.104,00 |