10,958€
-0,15%
Echtzeitkurs Xtrackers MSCI Indonesia Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Indonesia Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,97 | 11,10 | 10,97 | 11,03 | -0,18% | 22.295,00 |
| 14.10.2025 | 11,19 | 11,31 | 11,01 | 11,05 | -2,72% | 7.735,00 |
| 13.10.2025 | 11,52 | 11,52 | 11,31 | 11,36 | 1,33% | - |
| 10.10.2025 | 11,48 | 11,48 | 11,21 | 11,21 | -1,98% | - |
| 09.10.2025 | 11,16 | 11,49 | 11,16 | 11,44 | 2,39% | - |
| 08.10.2025 | 11,11 | 11,21 | 11,11 | 11,17 | 0,86% | - |
| 07.10.2025 | 11,08 | 11,24 | 11,07 | 11,07 | 0,25% | 8.000,00 |
| 06.10.2025 | 11,03 | 11,12 | 11,03 | 11,05 | 0,30% | - |
| 03.10.2025 | 11,06 | 11,10 | 10,97 | 11,01 | -0,18% | - |
| 02.10.2025 | 11,10 | 11,10 | 11,00 | 11,03 | -0,21% | 552,00 |
| 01.10.2025 | 11,10 | 11,10 | 11,00 | 11,06 | -1,10% | - |
| 30.09.2025 | 11,20 | 11,21 | 11,11 | 11,18 | -0,83% | - |
| 29.09.2025 | 11,24 | 11,31 | 11,20 | 11,27 | -0,36% | 21.000,00 |
| 26.09.2025 | 11,22 | 11,35 | 11,21 | 11,31 | 1,07% | - |
| 25.09.2025 | 11,21 | 11,29 | 11,11 | 11,19 | -1,06% | - |
| 24.09.2025 | 11,30 | 11,39 | 11,27 | 11,31 | 0,01% | - |
| 23.09.2025 | 11,39 | 11,39 | 11,27 | 11,31 | 0,19% | - |
| 22.09.2025 | 11,40 | 11,40 | 11,29 | 11,29 | -1,60% | - |
| 19.09.2025 | 11,33 | 11,53 | 11,33 | 11,47 | 0,63% | 101.500,00 |
| 18.09.2025 | 11,57 | 11,57 | 11,34 | 11,40 | -0,71% | - |
| 17.09.2025 | 11,43 | 11,57 | 11,42 | 11,48 | 0,64% | - |
| 16.09.2025 | 11,41 | 11,53 | 11,36 | 11,41 | -1,09% | - |
| 15.09.2025 | 11,64 | 11,68 | 11,53 | 11,54 | -0,36% | - |
| 12.09.2025 | 11,42 | 11,65 | 11,42 | 11,58 | 1,43% | - |
| 11.09.2025 | 11,35 | 11,47 | 11,31 | 11,42 | 1,85% | 9.800,00 |
| 10.09.2025 | 11,16 | 11,27 | 11,12 | 11,21 | 1,72% | 1.400,00 |
| 09.09.2025 | 10,76 | 11,05 | 10,76 | 11,02 | -2,15% | 82.000,00 |
| 08.09.2025 | 11,59 | 11,70 | 11,18 | 11,26 | -2,51% | - |
| 05.09.2025 | 11,54 | 11,71 | 11,51 | 11,55 | 0,30% | - |
| 04.09.2025 | 11,51 | 11,55 | 11,49 | 11,52 | -0,03% | - |
| 03.09.2025 | 11,49 | 11,57 | 11,45 | 11,52 | 0,85% | - |
| 02.09.2025 | 11,47 | 11,49 | 11,37 | 11,42 | 0,55% | - |
| 01.09.2025 | 11,38 | 11,40 | 11,22 | 11,36 | -0,66% | - |
| 29.08.2025 | 11,44 | 11,61 | 11,42 | 11,44 | -2,71% | - |
| 28.08.2025 | 11,91 | 11,91 | 11,74 | 11,76 | -0,49% | - |
| 27.08.2025 | 11,84 | 11,90 | 11,77 | 11,81 | -0,68% | - |
| 26.08.2025 | 12,10 | 12,10 | 11,88 | 11,90 | -2,19% | - |
| 25.08.2025 | 12,05 | 12,20 | 12,05 | 12,16 | 0,45% | - |
| 22.08.2025 | 12,12 | 12,15 | 12,05 | 12,11 | -0,25% | - |
| 21.08.2025 | 12,17 | 12,24 | 12,07 | 12,14 | -0,12% | - |
| 20.08.2025 | 12,01 | 12,22 | 11,99 | 12,15 | 1,84% | - |
| 19.08.2025 | 12,05 | 12,13 | 11,90 | 11,93 | -1,72% | - |
| 18.08.2025 | 12,16 | 12,24 | 12,13 | 12,14 | 0,22% | - |
| 15.08.2025 | 12,27 | 12,27 | 12,06 | 12,11 | -1,28% | - |
| 14.08.2025 | 12,37 | 12,40 | 12,24 | 12,27 | -0,78% | - |
| 13.08.2025 | 12,30 | 12,37 | 12,16 | 12,37 | 1,16% | - |
| 12.08.2025 | 11,99 | 12,25 | 11,95 | 12,22 | 4,27% | - |
| 11.08.2025 | 11,63 | 11,76 | 11,61 | 11,72 | 1,21% | - |
| 08.08.2025 | 11,53 | 11,64 | 11,51 | 11,58 | 0,20% | - |
| 07.08.2025 | 11,53 | 11,60 | 11,51 | 11,56 | 0,27% | - |
| 06.08.2025 | 11,60 | 11,66 | 11,50 | 11,53 | -0,81% | 2.800,00 |
| 05.08.2025 | 11,74 | 11,75 | 11,62 | 11,62 | 0,09% | - |
| 04.08.2025 | 11,60 | 11,66 | 11,54 | 11,61 | 0,06% | - |
| 01.08.2025 | 11,74 | 11,86 | 11,60 | 11,61 | 0,09% | - |
| 31.07.2025 | 11,78 | 11,78 | 11,58 | 11,59 | -1,64% | - |
| 30.07.2025 | 11,70 | 11,83 | 11,66 | 11,79 | 0,31% | - |
| 29.07.2025 | 11,71 | 11,83 | 11,70 | 11,75 | 0,60% | - |
| 28.07.2025 | 11,62 | 11,70 | 11,62 | 11,68 | 1,22% | 13.965,00 |
| 25.07.2025 | 11,58 | 11,58 | 11,49 | 11,54 | -0,63% | 89.520,00 |
| 24.07.2025 | 11,68 | 11,68 | 11,55 | 11,61 | 0,82% | - |
| 23.07.2025 | 11,39 | 11,57 | 11,37 | 11,52 | 0,68% | - |
| 22.07.2025 | 11,50 | 11,61 | 11,40 | 11,44 | -0,89% | - |
| 21.07.2025 | 11,60 | 11,64 | 11,49 | 11,54 | -0,16% | - |
| 18.07.2025 | 11,70 | 11,77 | 11,56 | 11,56 | -1,17% | - |
| 17.07.2025 | 11,63 | 11,74 | 11,61 | 11,70 | 0,64% | - |
| 16.07.2025 | 11,67 | 11,69 | 11,51 | 11,62 | -0,14% | - |
| 15.07.2025 | 11,58 | 11,70 | 11,47 | 11,64 | 0,47% | - |
| 14.07.2025 | 11,60 | 11,63 | 11,47 | 11,58 | -1,24% | 6.240,00 |
| 11.07.2025 | 11,69 | 11,75 | 11,64 | 11,73 | 0,76% | - |
| 10.07.2025 | 11,51 | 11,65 | 11,49 | 11,64 | 2,10% | - |
| 09.07.2025 | 11,36 | 11,51 | 11,34 | 11,40 | 0,40% | - |
| 08.07.2025 | 11,39 | 11,41 | 11,31 | 11,36 | -0,29% | - |
| 07.07.2025 | 11,31 | 11,47 | 11,30 | 11,39 | 0,19% | - |
| 04.07.2025 | 11,30 | 11,45 | 11,26 | 11,37 | -0,71% | - |
| 03.07.2025 | 11,47 | 11,50 | 11,36 | 11,45 | 0,24% | - |
| 02.07.2025 | 11,28 | 11,48 | 11,27 | 11,42 | -0,05% | - |
| 01.07.2025 | 11,46 | 11,52 | 11,35 | 11,43 | -0,94% | - |
| 30.06.2025 | 11,54 | 11,63 | 11,47 | 11,54 | 0,03% | - |
| 27.06.2025 | 11,59 | 11,61 | 11,48 | 11,53 | -0,02% | - |
| 26.06.2025 | 11,45 | 11,54 | 11,37 | 11,54 | 1,58% | 1.440,00 |
| 25.06.2025 | 11,51 | 11,51 | 11,34 | 11,36 | -1,42% | - |
| 24.06.2025 | 11,44 | 11,61 | 11,44 | 11,52 | 2,18% | - |
| 23.06.2025 | 11,38 | 11,38 | 11,25 | 11,28 | -2,10% | - |
| 20.06.2025 | 11,59 | 11,61 | 11,46 | 11,52 | -0,89% | - |
| 19.06.2025 | 11,74 | 11,74 | 11,55 | 11,62 | -2,30% | - |
| 18.06.2025 | 11,99 | 11,99 | 11,81 | 11,89 | -0,99% | - |
| 17.06.2025 | 12,09 | 12,21 | 11,99 | 12,01 | 0,68% | - |
| 16.06.2025 | 12,09 | 12,09 | 11,90 | 11,93 | -0,69% | - |
| 13.06.2025 | 12,07 | 12,13 | 11,95 | 12,02 | -1,37% | - |
| 12.06.2025 | 12,31 | 12,31 | 12,12 | 12,18 | -1,27% | - |
| 11.06.2025 | 12,40 | 12,50 | 12,26 | 12,34 | -0,68% | 140,00 |
| 10.06.2025 | 12,16 | 12,44 | 12,14 | 12,42 | 2,57% | - |
| 09.06.2025 | 12,13 | 12,20 | 12,11 | 12,11 | 0,16% | - |
| 06.06.2025 | 12,13 | 12,17 | 12,03 | 12,09 | -0,14% | - |
| 05.06.2025 | 12,00 | 12,21 | 12,00 | 12,11 | 0,93% | - |
| 04.06.2025 | 12,17 | 12,18 | 11,99 | 12,00 | -1,53% | - |
| 03.06.2025 | 12,00 | 12,31 | 11,94 | 12,18 | 0,78% | 58,00 |
| 02.06.2025 | 12,41 | 12,47 | 12,03 | 12,09 | -3,33% | 1.175,00 |
| 30.05.2025 | 12,54 | 12,66 | 12,26 | 12,51 | -0,26% | 12.500,00 |
| 29.05.2025 | 12,70 | 12,73 | 12,50 | 12,54 | 0,01% | - |