12,008€
-0,22%
Echtzeitkurs Xtrackers MSCI Indonesia Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Indonesia Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 12,51 | 12,67 | 12,49 | 12,54 | -0,52% | - |
| 27.05.2025 | 12,63 | 12,74 | 12,53 | 12,61 | -0,25% | - |
| 26.05.2025 | 12,53 | 12,67 | 12,47 | 12,64 | -0,35% | 88.200,00 |
| 23.05.2025 | 12,65 | 12,76 | 12,56 | 12,68 | 0,30% | 32.000,00 |
| 22.05.2025 | 12,64 | 12,69 | 12,54 | 12,64 | 0,89% | 11.200,00 |
| 21.05.2025 | 12,35 | 12,59 | 12,34 | 12,53 | 0,86% | 4.238,00 |
| 20.05.2025 | 12,52 | 12,62 | 12,37 | 12,43 | -0,82% | - |
| 19.05.2025 | 12,45 | 12,61 | 12,45 | 12,53 | 0,31% | - |
| 16.05.2025 | 12,33 | 12,52 | 12,29 | 12,49 | 1,27% | - |
| 15.05.2025 | 12,13 | 12,35 | 12,13 | 12,33 | 2,35% | - |
| 14.05.2025 | 11,80 | 12,11 | 11,80 | 12,05 | 2,16% | 1.173,00 |
| 13.05.2025 | 11,72 | 11,81 | 11,66 | 11,79 | 0,09% | - |
| 12.05.2025 | 11,80 | 11,96 | 11,71 | 11,78 | 1,37% | - |
| 09.05.2025 | 11,68 | 11,74 | 11,61 | 11,62 | -0,23% | - |
| 08.05.2025 | 11,75 | 11,77 | 11,57 | 11,65 | -0,68% | - |
| 07.05.2025 | 11,74 | 11,79 | 11,67 | 11,73 | -0,30% | - |
| 06.05.2025 | 11,69 | 11,84 | 11,60 | 11,77 | 0,10% | - |
| 05.05.2025 | 11,74 | 11,84 | 11,69 | 11,75 | 0,36% | - |
| 02.05.2025 | 11,53 | 11,77 | 11,53 | 11,71 | 2,25% | - |
| 30.04.2025 | 11,29 | 11,48 | 11,29 | 11,45 | 1,91% | - |
| 29.04.2025 | 11,20 | 11,29 | 11,13 | 11,24 | 0,85% | - |
| 28.04.2025 | 11,03 | 11,22 | 11,03 | 11,14 | 0,70% | - |
| 25.04.2025 | 11,03 | 11,08 | 10,99 | 11,07 | 0,50% | - |
| 24.04.2025 | 11,08 | 11,09 | 10,82 | 11,01 | -0,15% | - |
| 23.04.2025 | 10,89 | 11,28 | 10,89 | 11,03 | 2,31% | - |
| 22.04.2025 | 10,65 | 10,81 | 10,57 | 10,78 | 0,57% | - |
| 17.04.2025 | 10,66 | 10,79 | 10,62 | 10,72 | 1,15% | - |
| 16.04.2025 | 10,65 | 10,78 | 10,55 | 10,60 | -2,13% | - |
| 15.04.2025 | 10,82 | 10,93 | 10,74 | 10,83 | 0,39% | - |
| 14.04.2025 | 10,76 | 10,88 | 10,66 | 10,79 | 0,48% | - |
| 11.04.2025 | 10,58 | 10,76 | 10,43 | 10,73 | 2,11% | - |
| 10.04.2025 | 10,88 | 11,02 | 10,38 | 10,51 | -2,87% | - |
| 09.04.2025 | 10,16 | 10,93 | 10,03 | 10,82 | 6,92% | 3.510,00 |
| 08.04.2025 | 10,59 | 10,73 | 10,02 | 10,12 | -2,32% | 1.950,00 |
| 07.04.2025 | 10,35 | 10,98 | 10,00 | 10,36 | -0,87% | - |
| 04.04.2025 | 11,03 | 11,08 | 10,33 | 10,45 | -4,72% | - |
| 03.04.2025 | 11,20 | 11,24 | 10,90 | 10,97 | -4,10% | - |
| 02.04.2025 | 11,48 | 11,55 | 11,39 | 11,44 | -0,56% | - |
| 01.04.2025 | 11,42 | 11,53 | 11,41 | 11,51 | 0,55% | 48.000,00 |
| 31.03.2025 | 11,41 | 11,52 | 11,35 | 11,44 | -0,41% | 20.000,00 |
| 28.03.2025 | 11,53 | 11,60 | 11,47 | 11,49 | -0,93% | - |
| 27.03.2025 | 11,47 | 11,64 | 11,47 | 11,60 | 1,00% | - |
| 26.03.2025 | 11,35 | 11,58 | 11,34 | 11,48 | 4,45% | - |
| 25.03.2025 | 10,77 | 11,00 | 10,77 | 10,99 | 2,45% | 15.435,00 |
| 24.03.2025 | 10,75 | 10,85 | 10,69 | 10,73 | -2,01% | - |
| 21.03.2025 | 10,89 | 10,96 | 10,79 | 10,95 | -1,09% | - |
| 20.03.2025 | 11,06 | 11,12 | 11,03 | 11,07 | -0,18% | - |
| 19.03.2025 | 10,86 | 11,10 | 10,86 | 11,09 | 2,17% | - |
| 18.03.2025 | 10,90 | 11,03 | 10,80 | 10,86 | -5,26% | - |
| 17.03.2025 | 11,36 | 11,46 | 11,33 | 11,46 | -0,63% | - |
| 14.03.2025 | 11,64 | 11,64 | 11,42 | 11,53 | -0,99% | - |
| 13.03.2025 | 11,63 | 11,66 | 11,54 | 11,65 | -0,33% | - |
| 12.03.2025 | 11,56 | 11,74 | 11,56 | 11,68 | 2,88% | - |
| 11.03.2025 | 11,49 | 11,49 | 11,34 | 11,36 | -2,06% | - |
| 10.03.2025 | 11,68 | 11,72 | 11,56 | 11,60 | -1,65% | - |
| 07.03.2025 | 11,84 | 11,94 | 11,67 | 11,79 | -0,90% | - |
| 06.03.2025 | 11,93 | 11,96 | 11,72 | 11,90 | -0,18% | - |
| 05.03.2025 | 11,83 | 11,99 | 11,83 | 11,92 | 2,26% | - |
| 04.03.2025 | 11,80 | 11,80 | 11,64 | 11,66 | -1,86% | - |
| 03.03.2025 | 11,59 | 12,15 | 11,59 | 11,88 | 4,37% | 29.375,00 |
| 28.02.2025 | 11,58 | 11,58 | 11,29 | 11,38 | -3,04% | - |
| 27.02.2025 | 12,36 | 12,39 | 11,72 | 11,74 | -2,83% | 8.325,00 |
| 26.02.2025 | 12,30 | 12,45 | 12,00 | 12,08 | -0,49% | - |
| 25.02.2025 | 12,35 | 12,44 | 12,13 | 12,14 | -2,94% | - |
| 24.02.2025 | 12,51 | 12,54 | 12,47 | 12,51 | -0,68% | 21.960,00 |
| 21.02.2025 | 12,78 | 12,84 | 12,49 | 12,59 | -1,18% | 109.032,00 |
| 20.02.2025 | 12,93 | 12,93 | 12,60 | 12,74 | 0,31% | 5.760,00 |
| 19.02.2025 | 12,91 | 12,93 | 12,67 | 12,70 | -2,60% | - |
| 18.02.2025 | 13,07 | 13,10 | 13,00 | 13,04 | -0,07% | - |
| 17.02.2025 | 12,91 | 13,08 | 12,86 | 13,05 | 3,39% | - |
| 14.02.2025 | 12,53 | 12,65 | 12,53 | 12,62 | -0,03% | - |
| 13.02.2025 | 12,37 | 12,64 | 12,30 | 12,63 | -0,33% | 726,00 |
| 12.02.2025 | 12,54 | 13,29 | 12,54 | 12,67 | 0,91% | - |
| 11.02.2025 | 12,51 | 12,58 | 12,49 | 12,56 | -1,68% | - |
| 10.02.2025 | 12,71 | 12,78 | 12,67 | 12,77 | -0,59% | - |
| 07.02.2025 | 12,73 | 13,63 | 12,69 | 12,85 | 0,72% | - |
| 06.02.2025 | 12,70 | 12,78 | 12,63 | 12,76 | -2,69% | - |
| 05.02.2025 | 13,12 | 13,19 | 13,04 | 13,11 | -2,07% | 7.800,00 |
| 04.02.2025 | 13,36 | 13,48 | 13,30 | 13,38 | -0,10% | - |
| 03.02.2025 | 13,14 | 13,46 | 13,14 | 13,40 | 0,10% | - |
| 31.01.2025 | 13,52 | 13,61 | 13,37 | 13,38 | 0,69% | - |
| 30.01.2025 | 13,22 | 13,42 | 13,19 | 13,29 | -0,67% | - |
| 29.01.2025 | 13,57 | 13,57 | 13,34 | 13,38 | -0,61% | - |
| 28.01.2025 | 13,41 | 13,47 | 13,36 | 13,46 | 0,70% | 196,00 |
| 27.01.2025 | 13,39 | 13,42 | 13,21 | 13,37 | -1,10% | 44,00 |
| 24.01.2025 | 13,58 | 13,61 | 13,46 | 13,52 | -1,32% | - |
| 23.01.2025 | 13,78 | 13,81 | 13,66 | 13,70 | 0,03% | - |
| 22.01.2025 | 13,57 | 13,77 | 13,57 | 13,70 | 0,88% | - |
| 21.01.2025 | 13,64 | 13,67 | 13,53 | 13,58 | -0,04% | - |
| 20.01.2025 | 13,57 | 13,64 | 13,47 | 13,58 | 0,00% | 630,00 |
| 17.01.2025 | 13,53 | 13,66 | 13,53 | 13,58 | 1,03% | - |
| 16.01.2025 | 13,61 | 13,62 | 13,41 | 13,44 | -0,60% | - |
| 15.01.2025 | 13,30 | 13,94 | 13,27 | 13,52 | 2,84% | - |