12,091€
-0,11%
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 | 12,24 | 11,90 | 12,09 | -0,11% | 179,00 |
| 05.06.2025 | 12,00 | 12,25 | 11,95 | 12,10 | 0,92% | 106,00 |
| 04.06.2025 | 12,17 | 12,23 | 11,91 | 11,99 | -1,60% | 4,00 |
| 03.06.2025 | 12,00 | 12,33 | 11,95 | 12,19 | 0,78% | 167,00 |
| 02.06.2025 | 12,42 | 12,42 | 11,94 | 12,10 | -3,32% | 1.773,00 |
| 30.05.2025 | 12,60 | 12,78 | 12,41 | 12,51 | -0,23% | 3.300,00 |
| 29.05.2025 | 12,64 | 12,78 | 12,50 | 12,54 | -0,02% | 60,00 |
| 28.05.2025 | 12,51 | 12,77 | 12,51 | 12,54 | -0,56% | - |
| 27.05.2025 | 12,69 | 12,76 | 12,53 | 12,61 | -0,21% | 727,00 |
| 26.05.2025 | 12,61 | 12,81 | 12,47 | 12,64 | -0,34% | 3.788,00 |
| 23.05.2025 | 12,65 | 12,81 | 12,56 | 12,68 | 0,30% | 901,00 |
| 22.05.2025 | 12,64 | 12,67 | 12,41 | 12,64 | 0,89% | 75,00 |
| 21.05.2025 | 12,36 | 12,59 | 12,34 | 12,53 | 0,90% | - |
| 20.05.2025 | 12,51 | 12,63 | 12,37 | 12,42 | -0,75% | 31,00 |
| 19.05.2025 | 12,45 | 12,62 | 12,45 | 12,51 | 0,22% | 500,00 |
| 16.05.2025 | 12,32 | 12,55 | 12,25 | 12,49 | 1,23% | 3.100,00 |
| 15.05.2025 | 12,13 | 12,43 | 12,13 | 12,33 | 2,40% | 245,00 |
| 14.05.2025 | 11,80 | 12,15 | 11,80 | 12,05 | 2,09% | 807,00 |
| 13.05.2025 | 11,68 | 11,91 | 11,61 | 11,80 | 0,15% | 1.200,00 |
| 12.05.2025 | 11,72 | 11,98 | 11,71 | 11,78 | 1,32% | 385,00 |
| 09.05.2025 | 11,71 | 11,74 | 11,58 | 11,63 | -0,23% | 1.961,00 |
| 08.05.2025 | 11,75 | 11,77 | 11,54 | 11,65 | -0,86% | 1,00 |
| 07.05.2025 | 11,74 | 11,79 | 11,60 | 11,75 | -0,11% | 551,00 |
| 06.05.2025 | 11,69 | 11,84 | 11,62 | 11,77 | 0,08% | 900,00 |
| 05.05.2025 | 11,74 | 11,86 | 11,53 | 11,76 | 0,41% | 196,00 |
| 02.05.2025 | 11,53 | 11,78 | 11,49 | 11,71 | 2,21% | 2.958,00 |
| 30.04.2025 | 11,29 | 11,48 | 11,29 | 11,46 | 1,89% | - |
| 29.04.2025 | 11,20 | 11,29 | 11,12 | 11,25 | 0,93% | 175,00 |
| 28.04.2025 | 11,03 | 11,23 | 11,02 | 11,14 | 0,70% | 37,00 |
| 25.04.2025 | 11,03 | 11,09 | 10,99 | 11,06 | 0,48% | - |
| 24.04.2025 | 11,00 | 11,05 | 10,82 | 11,01 | -0,13% | 1.651,00 |
| 23.04.2025 | 10,79 | 11,21 | 10,78 | 11,03 | 2,34% | 1.826,00 |
| 22.04.2025 | 10,74 | 10,81 | 10,57 | 10,77 | 0,48% | 45,00 |
| 17.04.2025 | 10,66 | 10,78 | 10,54 | 10,72 | 1,14% | 9,00 |
| 16.04.2025 | 10,59 | 10,77 | 10,56 | 10,60 | -2,13% | - |
| 15.04.2025 | 10,80 | 10,93 | 10,73 | 10,83 | 0,40% | 609,00 |
| 14.04.2025 | 10,91 | 10,92 | 10,67 | 10,79 | 0,57% | 172,00 |
| 11.04.2025 | 10,55 | 10,80 | 10,42 | 10,73 | 2,10% | 436,00 |
| 10.04.2025 | 10,90 | 11,02 | 10,39 | 10,51 | -4,11% | 990,00 |
| 09.04.2025 | 10,07 | 10,97 | 10,03 | 10,96 | 7,20% | 30,00 |
| 08.04.2025 | 10,58 | 10,77 | 10,12 | 10,22 | -1,45% | 317,00 |
| 07.04.2025 | 10,22 | 10,60 | 10,00 | 10,37 | -0,77% | 1.789,00 |
| 04.04.2025 | 11,00 | 11,08 | 10,24 | 10,45 | -4,80% | 422,00 |
| 03.04.2025 | 11,20 | 11,24 | 10,90 | 10,98 | -4,14% | - |
| 02.04.2025 | 11,48 | 11,54 | 11,39 | 11,45 | -0,40% | - |
| 01.04.2025 | 11,44 | 11,53 | 11,40 | 11,50 | 0,44% | 1.137,00 |
| 31.03.2025 | 11,41 | 11,52 | 11,35 | 11,45 | -0,35% | 1,00 |
| 28.03.2025 | 11,52 | 11,60 | 11,46 | 11,49 | -0,92% | 45,00 |
| 27.03.2025 | 11,47 | 11,64 | 11,47 | 11,60 | 0,98% | - |
| 26.03.2025 | 11,60 | 11,60 | 11,47 | 11,48 | 4,46% | 3.004,00 |
| 25.03.2025 | 10,78 | 11,00 | 10,77 | 10,99 | 2,45% | - |
| 24.03.2025 | 10,79 | 10,85 | 10,68 | 10,73 | -2,01% | 1.227,00 |
| 21.03.2025 | 10,92 | 11,10 | 10,76 | 10,95 | -1,09% | 1.501,00 |
| 20.03.2025 | 11,09 | 11,12 | 11,03 | 11,07 | -0,18% | 58,00 |
| 19.03.2025 | 10,86 | 11,15 | 10,86 | 11,09 | 2,10% | 475,00 |
| 18.03.2025 | 10,40 | 11,03 | 10,30 | 10,86 | -5,16% | 1.788,00 |
| 17.03.2025 | 11,39 | 11,46 | 11,33 | 11,45 | -0,67% | 1.220,00 |
| 14.03.2025 | 11,64 | 11,64 | 11,42 | 11,53 | -0,95% | - |
| 13.03.2025 | 11,63 | 11,66 | 11,55 | 11,64 | -0,36% | 100,00 |
| 12.03.2025 | 11,42 | 11,74 | 11,41 | 11,68 | 2,86% | - |
| 11.03.2025 | 11,50 | 11,50 | 11,34 | 11,36 | -2,08% | - |
| 10.03.2025 | 11,68 | 11,72 | 11,56 | 11,60 | -1,65% | - |
| 07.03.2025 | 11,84 | 11,94 | 11,76 | 11,80 | -0,91% | 183,00 |
| 06.03.2025 | 11,93 | 11,99 | 11,70 | 11,90 | -0,14% | 1.089,00 |
| 05.03.2025 | 11,82 | 12,01 | 11,82 | 11,92 | 2,25% | 214,00 |
| 04.03.2025 | 11,80 | 11,80 | 11,59 | 11,66 | -1,69% | 90,00 |
| 03.03.2025 | 11,44 | 12,15 | 11,43 | 11,86 | 4,25% | 5.225,00 |
| 28.02.2025 | 11,59 | 11,94 | 11,28 | 11,38 | -3,14% | 265,00 |
| 27.02.2025 | 12,14 | 12,31 | 11,72 | 11,75 | -2,79% | 103,00 |
| 26.02.2025 | 12,31 | 12,35 | 12,00 | 12,08 | -0,57% | 20,00 |
| 25.02.2025 | 12,56 | 12,56 | 12,13 | 12,15 | -2,85% | 2.960,00 |
| 24.02.2025 | 12,51 | 12,57 | 12,38 | 12,51 | -0,65% | 433,00 |
| 21.02.2025 | 12,78 | 12,83 | 12,49 | 12,59 | -1,19% | 8.101,00 |
| 20.02.2025 | 12,86 | 12,93 | 12,60 | 12,74 | 0,28% | 99,00 |
| 19.02.2025 | 12,86 | 12,93 | 12,66 | 12,71 | -2,34% | - |
| 18.02.2025 | 13,08 | 13,19 | 12,99 | 13,01 | -0,35% | 12,00 |
| 17.02.2025 | 12,93 | 13,07 | 12,78 | 13,06 | 3,41% | 538,00 |
| 14.02.2025 | 12,53 | 12,65 | 12,44 | 12,63 | -0,06% | 1.647,00 |
| 13.02.2025 | 12,38 | 12,63 | 12,38 | 12,63 | -0,28% | 1,00 |
| 12.02.2025 | 12,57 | 12,87 | 12,43 | 12,67 | 0,89% | 315,00 |
| 11.02.2025 | 12,51 | 12,64 | 12,48 | 12,56 | -1,68% | 709,00 |
| 10.02.2025 | 12,72 | 12,85 | 12,67 | 12,77 | -0,59% | 342,00 |
| 07.02.2025 | 12,73 | 12,97 | 12,70 | 12,85 | 0,47% | 1.036,00 |
| 06.02.2025 | 12,70 | 12,83 | 12,63 | 12,79 | -2,43% | 1.766,00 |
| 05.02.2025 | 13,12 | 13,26 | 13,06 | 13,11 | -2,08% | 619,00 |
| 04.02.2025 | 13,31 | 13,45 | 13,27 | 13,39 | -0,13% | - |
| 03.02.2025 | 13,28 | 13,49 | 13,17 | 13,40 | 0,11% | 631,00 |
| 31.01.2025 | 13,50 | 13,64 | 13,31 | 13,39 | 0,70% | 3.392,00 |
| 30.01.2025 | 13,23 | 13,53 | 13,19 | 13,30 | -0,67% | - |
| 29.01.2025 | 13,56 | 13,57 | 13,34 | 13,39 | -0,21% | 800,00 |
| 28.01.2025 | 13,41 | 13,48 | 13,34 | 13,41 | 0,35% | 323,00 |
| 27.01.2025 | 13,39 | 13,56 | 13,21 | 13,37 | -1,09% | 252,00 |
| 24.01.2025 | 13,59 | 13,60 | 13,45 | 13,51 | -2,04% | 843,00 |
| 23.01.2025 | 13,78 | 13,91 | 13,66 | 13,79 | 0,69% | 2.302,00 |
| 22.01.2025 | 13,59 | 13,83 | 13,57 | 13,70 | 0,94% | 667,00 |
| 21.01.2025 | 13,64 | 13,67 | 13,52 | 13,57 | -0,06% | 629,00 |
| 20.01.2025 | 13,59 | 13,64 | 13,47 | 13,58 | -0,03% | 33,00 |
| 17.01.2025 | 13,53 | 13,75 | 13,53 | 13,59 | 1,00% | 20,00 |
| 16.01.2025 | 13,61 | 13,63 | 13,39 | 13,45 | -0,55% | 1.602,00 |
| 15.01.2025 | 13,30 | 13,55 | 13,27 | 13,53 | 2,86% | 360,00 |