23,965€
0,44%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 24,01 | 24,20 | 23,86 | 24,08 | 0,29% | 676,00 |
| 03.10.2024 | 24,30 | 24,37 | 23,86 | 24,01 | -1,00% | 2.003,00 |
| 02.10.2024 | 24,95 | 24,95 | 24,09 | 24,25 | -0,03% | 1.290,00 |
| 01.10.2024 | 24,05 | 24,54 | 23,95 | 24,26 | 0,86% | 13.197,00 |
| 30.09.2024 | 24,10 | 24,19 | 23,87 | 24,05 | -0,20% | 1.519,00 |
| 27.09.2024 | 24,07 | 24,22 | 23,99 | 24,10 | 0,15% | 545,00 |
| 26.09.2024 | 24,35 | 24,40 | 23,95 | 24,07 | -0,07% | 3.989,00 |
| 25.09.2024 | 23,90 | 24,20 | 23,84 | 24,08 | 0,78% | 2.435,00 |
| 24.09.2024 | 24,09 | 24,09 | 23,75 | 23,90 | 0,35% | 1.015,00 |
| 23.09.2024 | 23,63 | 23,91 | 23,61 | 23,81 | 0,78% | 2.825,00 |
| 20.09.2024 | 23,84 | 23,96 | 23,51 | 23,63 | -0,91% | 525,00 |
| 19.09.2024 | 23,63 | 23,93 | 23,60 | 23,85 | 0,91% | 936,00 |
| 18.09.2024 | 23,65 | 23,84 | 23,51 | 23,63 | -0,08% | 1.218,00 |
| 17.09.2024 | 23,15 | 23,72 | 23,04 | 23,65 | 2,16% | 586,00 |
| 16.09.2024 | 23,60 | 23,71 | 23,04 | 23,15 | -1,90% | 3.320,00 |
| 13.09.2024 | 23,71 | 23,83 | 23,49 | 23,60 | -0,46% | 1.379,00 |
| 12.09.2024 | 24,01 | 24,01 | 23,62 | 23,71 | 0,73% | 7.361,00 |
| 11.09.2024 | 23,80 | 23,90 | 23,49 | 23,54 | -1,10% | 1.007,00 |
| 10.09.2024 | 24,10 | 24,10 | 23,76 | 23,80 | -1,24% | 170,00 |
| 09.09.2024 | 23,94 | 24,24 | 23,84 | 24,10 | 0,65% | 931,00 |
| 06.09.2024 | 23,89 | 24,33 | 23,84 | 23,94 | 0,23% | 2.864,00 |
| 05.09.2024 | 23,89 | 24,10 | 23,78 | 23,89 | 0,01% | 684,00 |
| 04.09.2024 | 23,85 | 24,03 | 23,84 | 23,89 | 0,15% | 610,00 |
| 03.09.2024 | 24,05 | 24,13 | 23,74 | 23,85 | -0,82% | 440,00 |
| 02.09.2024 | 24,00 | 24,11 | 23,90 | 24,05 | 0,19% | 1.560,00 |
| 30.08.2024 | 24,05 | 24,17 | 23,94 | 24,00 | -0,21% | 852,00 |
| 29.08.2024 | 23,90 | 24,11 | 23,86 | 24,05 | 0,66% | 152,00 |
| 28.08.2024 | 24,15 | 24,15 | 23,79 | 23,90 | -1,06% | 534,00 |
| 27.08.2024 | 23,78 | 24,28 | 23,78 | 24,15 | 1,58% | 2.742,00 |
| 26.08.2024 | 23,86 | 23,91 | 23,71 | 23,78 | -0,29% | 2.844,00 |
| 23.08.2024 | 23,71 | 23,95 | 23,71 | 23,85 | 0,59% | 2.449,00 |
| 22.08.2024 | 23,90 | 23,90 | 23,57 | 23,71 | -0,81% | 261,00 |
| 21.08.2024 | 23,78 | 23,94 | 23,67 | 23,90 | 0,98% | 1.556,00 |
| 20.08.2024 | 23,67 | 23,87 | 23,55 | 23,67 | -0,01% | 1.588,00 |
| 19.08.2024 | 23,62 | 23,77 | 23,49 | 23,67 | 0,66% | 7.213,00 |
| 16.08.2024 | 23,04 | 23,53 | 23,04 | 23,51 | 2,04% | 4.160,00 |
| 15.08.2024 | 22,93 | 23,16 | 22,72 | 23,04 | 0,50% | 2.227,00 |
| 14.08.2024 | 23,08 | 23,12 | 22,82 | 22,93 | -0,67% | 2.528,00 |
| 13.08.2024 | 23,11 | 23,21 | 22,86 | 23,08 | -0,11% | 463,00 |
| 12.08.2024 | 23,17 | 23,29 | 22,88 | 23,11 | -0,28% | 237,00 |
| 09.08.2024 | 22,94 | 23,27 | 22,83 | 23,17 | 0,56% | 1.814,00 |
| 08.08.2024 | 22,91 | 23,15 | 22,47 | 23,04 | 0,60% | 2.155,00 |
| 07.08.2024 | 23,01 | 23,03 | 22,53 | 22,91 | 1,65% | 1.345,00 |
| 06.08.2024 | 21,94 | 22,65 | 21,94 | 22,53 | 2,72% | 1.124,00 |
| 05.08.2024 | 22,78 | 22,78 | 21,61 | 21,94 | -3,65% | 16.684,00 |