35,945€
0,17%
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 | 36,07 | 36,67 | 35,30 | 35,69 | -0,54% | 6.045,00 |
| 14.10.2025 | 36,10 | 36,53 | 35,41 | 35,89 | -0,75% | 8.172,00 |
| 13.10.2025 | 34,72 | 36,23 | 34,31 | 36,16 | 4,15% | 4.872,00 |
| 10.10.2025 | 34,44 | 35,38 | 34,07 | 34,72 | 0,38% | 7.031,00 |
| 09.10.2025 | 33,59 | 34,97 | 33,55 | 34,59 | 3,01% | 5.890,00 |
| 08.10.2025 | 33,07 | 33,85 | 33,05 | 33,58 | 0,52% | 5.094,00 |
| 07.10.2025 | 33,03 | 33,50 | 33,03 | 33,40 | 0,45% | 1.879,00 |
| 06.10.2025 | 32,57 | 33,49 | 31,89 | 33,25 | 4,29% | 8.419,00 |
| 03.10.2025 | 32,01 | 32,55 | 31,81 | 31,89 | -0,92% | 2.556,00 |
| 02.10.2025 | 32,80 | 33,37 | 31,99 | 32,18 | -0,89% | 4.886,00 |
| 01.10.2025 | 32,66 | 32,66 | 32,29 | 32,47 | 0,56% | 1.253,00 |
| 30.09.2025 | 32,46 | 32,53 | 32,16 | 32,29 | -0,56% | 710,00 |
| 29.09.2025 | 32,80 | 32,80 | 31,45 | 32,47 | 0,96% | 3.284,00 |
| 26.09.2025 | 32,00 | 32,69 | 31,96 | 32,17 | -0,30% | 696,00 |
| 25.09.2025 | 31,99 | 32,54 | 31,99 | 32,26 | 0,91% | 1.226,00 |
| 24.09.2025 | 32,00 | 32,21 | 31,48 | 31,97 | 1,28% | 1.913,00 |
| 23.09.2025 | 31,80 | 32,10 | 31,41 | 31,57 | -0,54% | 822,00 |
| 22.09.2025 | 32,62 | 32,62 | 31,28 | 31,74 | -1,83% | 3.479,00 |
| 19.09.2025 | 32,80 | 32,80 | 32,15 | 32,33 | -0,35% | 236,00 |
| 18.09.2025 | 31,90 | 32,45 | 31,90 | 32,45 | 0,87% | 1.274,00 |
| 17.09.2025 | 32,73 | 32,73 | 32,02 | 32,17 | -1,09% | 4.708,00 |
| 16.09.2025 | 33,60 | 33,60 | 32,46 | 32,52 | -1,00% | 1.614,00 |
| 15.09.2025 | 33,00 | 33,00 | 32,40 | 32,85 | 0,58% | 3.714,00 |
| 12.09.2025 | 32,05 | 32,81 | 32,05 | 32,66 | 0,72% | 898,00 |
| 11.09.2025 | 32,49 | 32,50 | 31,90 | 32,43 | 0,93% | 532,00 |
| 10.09.2025 | 32,05 | 32,35 | 31,76 | 32,13 | 1,17% | 1.296,00 |
| 09.09.2025 | 31,09 | 31,88 | 31,09 | 31,76 | 1,57% | 2.490,00 |
| 08.09.2025 | 31,25 | 32,31 | 31,06 | 31,27 | -2,19% | 4.061,00 |
| 05.09.2025 | 32,82 | 33,42 | 31,67 | 31,97 | -3,48% | 9.047,00 |
| 04.09.2025 | 32,99 | 33,42 | 32,71 | 33,12 | 0,95% | 4.250,00 |
| 03.09.2025 | 32,99 | 32,99 | 32,63 | 32,81 | 0,06% | 3.755,00 |
| 02.09.2025 | 32,83 | 32,99 | 32,63 | 32,79 | 0,43% | 4.161,00 |
| 01.09.2025 | 32,97 | 32,97 | 32,59 | 32,65 | -0,46% | 4.199,00 |
| 29.08.2025 | 32,63 | 32,99 | 32,63 | 32,80 | -0,02% | 2.263,00 |
| 28.08.2025 | 32,87 | 32,99 | 32,62 | 32,81 | 0,19% | 2.644,00 |
| 27.08.2025 | 32,36 | 32,87 | 32,07 | 32,74 | 2,10% | 3.317,00 |
| 26.08.2025 | 31,13 | 32,50 | 30,84 | 32,07 | 3,04% | 5.066,00 |
| 25.08.2025 | 31,91 | 31,91 | 30,66 | 31,12 | -1,57% | 4.611,00 |
| 22.08.2025 | 32,00 | 32,00 | 31,02 | 31,62 | -1,16% | 6.601,00 |
| 21.08.2025 | 32,18 | 32,28 | 31,82 | 31,99 | 1,19% | 2.336,00 |
| 20.08.2025 | 31,43 | 32,04 | 31,33 | 31,62 | -0,99% | 2.920,00 |
| 19.08.2025 | 31,70 | 32,22 | 31,70 | 31,93 | 0,74% | 2.379,00 |
| 18.08.2025 | 31,61 | 31,98 | 31,26 | 31,70 | 1,20% | 2.126,00 |
| 15.08.2025 | 31,15 | 31,87 | 31,06 | 31,32 | -0,60% | 5.443,00 |
| 14.08.2025 | 30,50 | 31,79 | 30,50 | 31,51 | 2,37% | 5.333,00 |
| 13.08.2025 | 31,29 | 31,29 | 30,50 | 30,78 | -0,73% | 2.496,00 |
| 12.08.2025 | 30,99 | 31,29 | 30,72 | 31,00 | -0,70% | 2.445,00 |
| 11.08.2025 | 30,90 | 31,46 | 30,47 | 31,22 | 1,77% | 5.570,00 |
| 08.08.2025 | 30,27 | 30,90 | 30,27 | 30,68 | 0,58% | 8.962,00 |
| 07.08.2025 | 30,73 | 30,74 | 30,19 | 30,50 | 0,19% | 2.643,00 |
| 06.08.2025 | 29,86 | 30,73 | 29,86 | 30,45 | 1,27% | 7.270,00 |
| 05.08.2025 | 30,22 | 30,58 | 29,47 | 30,06 | 1,90% | 7.982,00 |
| 04.08.2025 | 28,24 | 29,84 | 28,24 | 29,50 | 4,03% | 6.963,00 |
| 01.08.2025 | 29,00 | 29,34 | 28,14 | 28,36 | -2,85% | 6.083,00 |
| 31.07.2025 | 29,40 | 29,40 | 28,96 | 29,19 | -0,03% | 803,00 |
| 30.07.2025 | 29,14 | 29,40 | 28,92 | 29,20 | 1,61% | 1.913,00 |
| 29.07.2025 | 30,23 | 30,23 | 28,54 | 28,74 | -4,27% | 1.834,00 |
| 28.07.2025 | 28,98 | 30,23 | 28,89 | 30,02 | 3,59% | 9.959,00 |
| 25.07.2025 | 28,83 | 29,20 | 28,64 | 28,98 | 1,20% | 3.119,00 |
| 24.07.2025 | 28,79 | 28,83 | 28,34 | 28,64 | 0,15% | 1.602,00 |
| 23.07.2025 | 28,77 | 28,79 | 28,39 | 28,59 | 0,00% | 3.617,00 |
| 22.07.2025 | 27,74 | 28,77 | 27,70 | 28,59 | 2,53% | 3.667,00 |
| 21.07.2025 | 28,77 | 28,77 | 27,83 | 27,89 | -2,34% | 6.606,00 |
| 18.07.2025 | 28,49 | 28,77 | 28,38 | 28,56 | -0,46% | 2.054,00 |
| 17.07.2025 | 28,77 | 28,89 | 28,40 | 28,69 | 2,77% | 5.964,00 |
| 16.07.2025 | 27,69 | 28,42 | 27,49 | 27,92 | 1,55% | 8.559,00 |
| 15.07.2025 | 28,02 | 28,02 | 27,29 | 27,49 | -1,42% | 11.069,00 |
| 14.07.2025 | 27,50 | 27,92 | 27,20 | 27,89 | 2,26% | 4.441,00 |
| 11.07.2025 | 27,12 | 27,50 | 26,98 | 27,27 | 1,55% | 5.661,00 |
| 10.07.2025 | 26,50 | 27,00 | 26,32 | 26,85 | 1,99% | 5.350,00 |
| 09.07.2025 | 25,93 | 26,50 | 25,57 | 26,33 | 2,25% | 2.645,00 |
| 08.07.2025 | 24,96 | 25,93 | 24,96 | 25,75 | 2,47% | 2.939,00 |
| 07.07.2025 | 24,98 | 25,30 | 24,53 | 25,13 | 1,21% | 8.856,00 |
| 04.07.2025 | 24,78 | 24,92 | 24,72 | 24,83 | -0,14% | 292,00 |
| 03.07.2025 | 24,88 | 24,98 | 24,58 | 24,86 | 1,16% | 2.861,00 |
| 02.07.2025 | 24,75 | 25,13 | 24,31 | 24,58 | 0,20% | 6.588,00 |
| 01.07.2025 | 24,68 | 24,76 | 24,31 | 24,53 | -0,60% | 1.781,00 |
| 30.06.2025 | 24,39 | 24,77 | 24,39 | 24,68 | 0,40% | 613,00 |
| 27.06.2025 | 24,76 | 24,77 | 24,21 | 24,58 | 0,39% | 2.340,00 |
| 26.06.2025 | 24,43 | 24,76 | 24,21 | 24,48 | -0,33% | 74,00 |
| 25.06.2025 | 24,51 | 24,84 | 24,34 | 24,56 | 0,38% | 398,00 |
| 24.06.2025 | 24,59 | 24,75 | 24,31 | 24,47 | 0,93% | 418,00 |
| 23.06.2025 | 24,30 | 24,60 | 24,18 | 24,25 | -0,21% | 672,00 |
| 20.06.2025 | 24,05 | 24,64 | 24,05 | 24,30 | -0,18% | 3.441,00 |
| 19.06.2025 | 24,35 | 24,46 | 23,96 | 24,34 | 0,50% | 1.096,00 |
| 18.06.2025 | 24,11 | 24,35 | 24,06 | 24,22 | 0,01% | 338,00 |
| 17.06.2025 | 24,08 | 24,24 | 24,00 | 24,22 | 1,53% | 220,00 |
| 16.06.2025 | 23,49 | 23,95 | 23,49 | 23,85 | 0,24% | 3.790,00 |
| 13.06.2025 | 24,13 | 24,33 | 23,25 | 23,80 | -1,40% | 588,00 |
| 12.06.2025 | 23,99 | 24,15 | 23,82 | 24,13 | -0,20% | 982,00 |
| 11.06.2025 | 24,38 | 24,40 | 24,04 | 24,18 | -0,81% | 1.938,00 |
| 10.06.2025 | 24,32 | 24,65 | 24,26 | 24,38 | 0,23% | 337,00 |
| 09.06.2025 | 24,71 | 25,24 | 24,21 | 24,32 | -2,82% | 3.247,00 |
| 06.06.2025 | 24,98 | 25,10 | 24,74 | 25,03 | 0,19% | 1.468,00 |
| 05.06.2025 | 25,32 | 25,32 | 24,81 | 24,98 | -0,73% | 2.733,00 |
| 04.06.2025 | 25,50 | 25,50 | 25,01 | 25,16 | -0,94% | 1.409,00 |
| 03.06.2025 | 24,86 | 25,50 | 24,86 | 25,40 | 2,16% | 2.450,00 |
| 02.06.2025 | 24,80 | 25,01 | 24,64 | 24,86 | 0,27% | 1.830,00 |
| 30.05.2025 | 24,94 | 25,19 | 24,56 | 24,80 | 0,68% | 552,00 |
| 29.05.2025 | 24,82 | 25,15 | 24,32 | 24,63 | -0,97% | 1.745,00 |