25,025€
0,18%
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 | 24,98 | 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 |
| 28.05.2025 | 25,00 | 25,18 | 24,79 | 24,87 | 0,42% | 1.566,00 |
| 27.05.2025 | 24,69 | 24,97 | 24,56 | 24,76 | 0,69% | 4.003,00 |
| 26.05.2025 | 24,29 | 24,70 | 24,08 | 24,59 | 2,14% | 2.325,00 |
| 23.05.2025 | 24,26 | 24,40 | 23,75 | 24,08 | -0,75% | 3.029,00 |
| 22.05.2025 | 24,19 | 24,59 | 24,06 | 24,26 | 0,30% | 1.373,00 |
| 21.05.2025 | 24,18 | 24,41 | 24,13 | 24,19 | 0,02% | 610,00 |
| 20.05.2025 | 24,02 | 24,28 | 23,74 | 24,18 | 1,92% | 1.977,00 |
| 19.05.2025 | 23,45 | 23,78 | 23,26 | 23,73 | -0,24% | 597,00 |
| 16.05.2025 | 23,68 | 24,00 | 23,54 | 23,79 | -0,05% | 20.258,00 |
| 15.05.2025 | 23,69 | 23,87 | 23,61 | 23,80 | -0,40% | 1.118,00 |
| 14.05.2025 | 23,94 | 24,00 | 23,69 | 23,89 | 0,18% | 759,00 |
| 13.05.2025 | 23,81 | 23,92 | 23,72 | 23,85 | 0,19% | 476,00 |
| 12.05.2025 | 23,79 | 23,95 | 23,55 | 23,81 | 2,30% | 1.762,00 |
| 09.05.2025 | 23,26 | 23,47 | 23,13 | 23,27 | -0,24% | 827,00 |
| 08.05.2025 | 22,98 | 23,45 | 22,98 | 23,33 | 2,72% | 1.926,00 |
| 07.05.2025 | 22,79 | 22,89 | 22,59 | 22,71 | -0,34% | 1.614,00 |
| 06.05.2025 | 22,79 | 22,87 | 22,63 | 22,79 | 0,00% | 119,00 |
| 05.05.2025 | 22,61 | 22,88 | 22,52 | 22,79 | 1,18% | 1.185,00 |
| 02.05.2025 | 22,64 | 22,77 | 22,17 | 22,52 | 1,99% | 2.292,00 |
| 30.04.2025 | 22,19 | 22,22 | 21,77 | 22,08 | 0,23% | 618,00 |
| 29.04.2025 | 21,96 | 22,23 | 21,72 | 22,03 | 0,34% | 2.021,00 |
| 28.04.2025 | 22,26 | 22,42 | 21,96 | 21,96 | -0,90% | 982,00 |
| 25.04.2025 | 21,97 | 22,41 | 21,97 | 22,16 | 0,49% | 1.485,00 |
| 24.04.2025 | 21,68 | 22,13 | 21,68 | 22,05 | 1,68% | 1.241,00 |
| 23.04.2025 | 21,92 | 22,07 | 21,52 | 21,68 | 2,13% | 1.920,00 |
| 22.04.2025 | 22,12 | 22,12 | 21,02 | 21,23 | -3,52% | 2.329,00 |
| 17.04.2025 | 22,01 | 22,31 | 21,60 | 22,01 | 0,47% | 1.063,00 |
| 16.04.2025 | 22,47 | 22,47 | 21,60 | 21,90 | -1,93% | 940,00 |
| 15.04.2025 | 22,41 | 22,50 | 22,05 | 22,33 | -0,35% | 2.370,00 |
| 14.04.2025 | 21,91 | 22,72 | 21,91 | 22,41 | 3,01% | 2.963,00 |
| 11.04.2025 | 21,38 | 21,99 | 21,13 | 21,76 | 2,71% | 3.062,00 |
| 10.04.2025 | 22,56 | 22,56 | 20,76 | 21,18 | 7,74% | 8.229,00 |
| 09.04.2025 | 20,57 | 20,83 | 19,08 | 19,66 | -5,01% | 10.431,00 |
| 08.04.2025 | 21,91 | 22,15 | 20,38 | 20,70 | -5,55% | 7.996,00 |
| 07.04.2025 | 22,60 | 22,61 | 21,64 | 21,91 | -3,05% | 4.704,00 |
| 04.04.2025 | 21,75 | 22,96 | 20,84 | 22,60 | 4,68% | 8.781,00 |
| 03.04.2025 | 23,86 | 24,56 | 21,26 | 21,59 | -12,08% | 16.844,00 |
| 02.04.2025 | 24,55 | 24,74 | 24,41 | 24,56 | 0,04% | 908,00 |
| 01.04.2025 | 24,57 | 24,64 | 24,24 | 24,55 | 1,19% | 2.126,00 |
| 31.03.2025 | 24,09 | 24,33 | 24,09 | 24,26 | -0,28% | 4.599,00 |
| 28.03.2025 | 24,55 | 24,74 | 24,24 | 24,33 | -1,30% | 2.285,00 |
| 27.03.2025 | 24,55 | 24,78 | 24,49 | 24,65 | 0,16% | 921,00 |
| 26.03.2025 | 24,72 | 24,81 | 24,53 | 24,61 | -0,43% | 1.329,00 |
| 25.03.2025 | 24,68 | 24,86 | 24,54 | 24,72 | 0,13% | 1.250,00 |
| 24.03.2025 | 24,11 | 24,73 | 24,11 | 24,68 | 2,39% | 3.952,00 |
| 21.03.2025 | 24,13 | 24,17 | 24,00 | 24,11 | 0,28% | 491,00 |
| 20.03.2025 | 24,16 | 24,16 | 23,91 | 24,04 | -0,50% | 540,00 |
| 19.03.2025 | 23,97 | 24,23 | 23,87 | 24,16 | 0,78% | 1.009,00 |
| 18.03.2025 | 24,50 | 24,50 | 23,88 | 23,97 | -1,47% | 1.371,00 |
| 17.03.2025 | 24,24 | 24,50 | 24,19 | 24,33 | 0,00% | 2.251,00 |
| 14.03.2025 | 24,14 | 24,44 | 24,13 | 24,33 | 0,81% | 2.038,00 |
| 13.03.2025 | 24,04 | 24,29 | 23,98 | 24,14 | 0,42% | 1.037,00 |
| 12.03.2025 | 23,73 | 24,13 | 23,61 | 24,04 | 1,81% | 3.601,00 |
| 11.03.2025 | 23,75 | 23,96 | 23,49 | 23,61 | -0,58% | 903,00 |
| 10.03.2025 | 23,62 | 24,03 | 23,49 | 23,75 | 0,51% | 1.912,00 |
| 07.03.2025 | 23,40 | 24,03 | 23,40 | 23,63 | 0,60% | 752,00 |
| 06.03.2025 | 23,48 | 23,73 | 23,39 | 23,49 | 0,43% | 284,00 |
| 05.03.2025 | 24,07 | 24,27 | 23,30 | 23,39 | -1,75% | 1.350,00 |
| 04.03.2025 | 24,16 | 24,16 | 23,70 | 23,80 | -1,46% | 1.096,00 |
| 03.03.2025 | 24,49 | 24,49 | 24,01 | 24,16 | -0,16% | 4.868,00 |
| 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 |