47,218€
0,15%
Echtzeitkurs Xtrackers MSCI AC Asia ex Japan Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI AC Asia ex Japan Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 47,21 | 47,41 | 47,00 | 47,27 | 0,25% | - |
| 05.06.2025 | 47,00 | 47,32 | 46,81 | 47,15 | 0,55% | - |
| 04.06.2025 | 46,65 | 46,95 | 46,29 | 46,89 | 1,30% | - |
| 03.06.2025 | 46,26 | 46,35 | 46,05 | 46,29 | 0,66% | - |
| 02.06.2025 | 45,67 | 46,06 | 45,63 | 45,98 | -0,12% | - |
| 30.05.2025 | 46,76 | 46,76 | 45,86 | 46,04 | -0,90% | - |
| 29.05.2025 | 46,56 | 47,26 | 46,36 | 46,46 | 0,00% | - |
| 28.05.2025 | 46,47 | 46,67 | 46,34 | 46,46 | -0,31% | - |
| 27.05.2025 | 46,02 | 46,65 | 46,02 | 46,61 | 0,26% | - |
| 26.05.2025 | 47,05 | 47,05 | 46,29 | 46,48 | -0,48% | - |
| 23.05.2025 | 46,76 | 46,92 | 46,35 | 46,71 | -0,09% | - |
| 22.05.2025 | 46,79 | 47,11 | 46,51 | 46,75 | -0,84% | - |
| 21.05.2025 | 47,35 | 47,35 | 46,92 | 47,15 | 0,05% | - |
| 20.05.2025 | 47,33 | 47,33 | 46,96 | 47,12 | -0,04% | - |
| 19.05.2025 | 47,27 | 47,71 | 46,69 | 47,14 | -1,01% | - |
| 16.05.2025 | 47,25 | 47,62 | 47,25 | 47,62 | 0,26% | - |
| 15.05.2025 | 47,81 | 47,81 | 47,31 | 47,50 | -0,78% | 250,00 |
| 14.05.2025 | 47,86 | 47,89 | 47,33 | 47,87 | 1,00% | - |
| 13.05.2025 | 47,96 | 47,96 | 47,09 | 47,40 | -0,87% | - |
| 12.05.2025 | 46,56 | 48,11 | 45,85 | 47,81 | 4,25% | - |
| 09.05.2025 | 45,69 | 46,17 | 45,62 | 45,87 | 0,32% | - |
| 08.05.2025 | 45,61 | 45,85 | 45,20 | 45,72 | 0,43% | - |
| 07.05.2025 | 45,76 | 46,13 | 45,31 | 45,52 | -1,53% | - |
| 06.05.2025 | 45,77 | 46,34 | 45,74 | 46,23 | -0,14% | - |
| 05.05.2025 | 45,89 | 46,41 | 45,77 | 46,29 | 1,22% | 200,00 |
| 02.05.2025 | 44,15 | 45,88 | 44,15 | 45,73 | 3,17% | - |
| 30.04.2025 | 43,87 | 44,49 | 43,80 | 44,33 | 0,84% | - |
| 29.04.2025 | 43,74 | 43,98 | 43,52 | 43,96 | 0,29% | - |
| 28.04.2025 | 43,99 | 44,08 | 43,70 | 43,83 | -0,16% | - |
| 25.04.2025 | 43,99 | 44,16 | 43,57 | 43,90 | -0,36% | - |
| 24.04.2025 | 43,95 | 44,06 | 43,35 | 44,06 | 0,26% | - |
| 23.04.2025 | 42,86 | 44,35 | 42,82 | 43,95 | 2,29% | - |
| 22.04.2025 | 42,42 | 43,10 | 42,17 | 42,96 | 1,45% | - |
| 17.04.2025 | 42,31 | 42,72 | 41,81 | 42,35 | 1,18% | - |
| 16.04.2025 | 42,79 | 42,80 | 41,74 | 41,86 | -2,17% | - |
| 15.04.2025 | 42,58 | 42,92 | 42,44 | 42,79 | 0,47% | - |
| 14.04.2025 | 41,20 | 42,91 | 41,20 | 42,59 | 1,83% | - |
| 11.04.2025 | 41,35 | 42,05 | 40,60 | 41,82 | 0,98% | 131,00 |
| 10.04.2025 | 40,38 | 44,18 | 40,28 | 41,42 | -1,06% | 350,00 |
| 09.04.2025 | 41,57 | 43,97 | 39,65 | 41,86 | 4,70% | 411,00 |
| 08.04.2025 | 41,11 | 42,09 | 39,57 | 39,99 | -2,88% | 49,00 |
| 07.04.2025 | 43,40 | 43,40 | 39,88 | 41,17 | -4,90% | 186,00 |
| 04.04.2025 | 45,18 | 45,34 | 42,49 | 43,30 | -4,38% | - |
| 03.04.2025 | 46,59 | 46,83 | 44,74 | 45,28 | -3,62% | 145,00 |
| 02.04.2025 | 47,10 | 47,25 | 46,76 | 46,98 | -0,33% | - |
| 01.04.2025 | 46,62 | 47,22 | 46,61 | 47,14 | 0,94% | - |
| 31.03.2025 | 46,87 | 47,09 | 46,24 | 46,70 | -0,59% | 2.617,00 |
| 28.03.2025 | 48,10 | 48,10 | 46,84 | 46,98 | -2,29% | - |
| 27.03.2025 | 47,60 | 48,13 | 47,60 | 48,08 | 0,92% | - |
| 26.03.2025 | 47,69 | 47,77 | 47,40 | 47,64 | -0,36% | - |
| 25.03.2025 | 47,82 | 47,97 | 47,41 | 47,81 | -0,18% | - |
| 24.03.2025 | 47,72 | 48,03 | 47,65 | 47,90 | 0,39% | - |
| 21.03.2025 | 47,78 | 47,78 | 47,36 | 47,71 | -0,14% | - |
| 20.03.2025 | 48,86 | 48,86 | 47,74 | 47,78 | -1,64% | - |
| 19.03.2025 | 48,54 | 49,05 | 48,36 | 48,58 | 0,62% | - |
| 18.03.2025 | 48,49 | 49,14 | 48,15 | 48,28 | -0,78% | - |
| 17.03.2025 | 47,98 | 48,66 | 47,64 | 48,66 | 1,70% | - |
| 14.03.2025 | 47,41 | 47,88 | 47,26 | 47,84 | 1,28% | - |
| 13.03.2025 | 46,63 | 47,28 | 46,56 | 47,24 | 0,38% | - |
| 12.03.2025 | 47,25 | 47,64 | 46,77 | 47,06 | 0,23% | - |
| 11.03.2025 | 46,91 | 47,30 | 45,96 | 46,96 | 0,72% | - |
| 10.03.2025 | 47,75 | 47,84 | 46,62 | 46,62 | -2,63% | 52,00 |
| 07.03.2025 | 48,64 | 48,64 | 47,79 | 47,88 | -0,89% | - |
| 06.03.2025 | 48,39 | 48,86 | 48,08 | 48,31 | 1,17% | - |
| 05.03.2025 | 47,44 | 48,76 | 47,42 | 47,75 | 0,90% | - |
| 04.03.2025 | 48,42 | 48,42 | 47,19 | 47,32 | -1,56% | - |
| 03.03.2025 | 48,32 | 49,02 | 47,85 | 48,07 | -0,57% | - |
| 28.02.2025 | 48,12 | 48,73 | 47,80 | 48,35 | -2,64% | 750,00 |
| 27.02.2025 | 49,18 | 49,86 | 49,12 | 49,66 | -0,37% | - |
| 26.02.2025 | 49,43 | 49,84 | 48,56 | 49,84 | 2,68% | - |
| 25.02.2025 | 48,58 | 48,72 | 48,13 | 48,54 | 0,24% | - |
| 24.02.2025 | 49,26 | 49,86 | 48,32 | 48,42 | -3,48% | 750,00 |
| 21.02.2025 | 49,16 | 50,25 | 48,94 | 50,17 | 2,05% | - |
| 20.02.2025 | 48,24 | 49,82 | 48,21 | 49,16 | 0,56% | - |
| 19.02.2025 | 49,08 | 49,08 | 48,59 | 48,89 | 0,35% | - |
| 18.02.2025 | 48,73 | 49,07 | 48,51 | 48,72 | 0,27% | - |
| 17.02.2025 | 48,44 | 48,81 | 48,10 | 48,58 | 1,23% | 500,00 |
| 14.02.2025 | 47,45 | 48,40 | 47,40 | 47,99 | 0,99% | - |
| 13.02.2025 | 48,01 | 48,04 | 47,16 | 47,52 | -0,14% | - |
| 12.02.2025 | 47,09 | 47,63 | 46,92 | 47,59 | 0,69% | - |
| 11.02.2025 | 47,15 | 47,29 | 46,72 | 47,26 | -0,10% | - |
| 10.02.2025 | 46,54 | 47,40 | 46,51 | 47,30 | 1,53% | - |
| 07.02.2025 | 46,57 | 46,90 | 46,19 | 46,59 | 0,80% | - |
| 06.02.2025 | 46,07 | 46,37 | 46,05 | 46,22 | 0,36% | - |
| 05.02.2025 | 46,44 | 46,67 | 45,75 | 46,06 | -1,20% | - |
| 04.02.2025 | 46,64 | 46,79 | 46,10 | 46,61 | 0,79% | - |
| 03.02.2025 | 44,45 | 46,32 | 44,36 | 46,25 | 1,05% | - |
| 31.01.2025 | 46,19 | 46,64 | 45,77 | 45,77 | -0,50% | - |
| 30.01.2025 | 45,59 | 46,15 | 45,21 | 46,00 | 0,86% | - |
| 29.01.2025 | 45,49 | 45,87 | 44,53 | 45,60 | 0,68% | - |
| 28.01.2025 | 44,28 | 45,30 | 44,28 | 45,30 | 1,93% | - |
| 27.01.2025 | 44,11 | 44,98 | 44,06 | 44,44 | -0,61% | - |
| 24.01.2025 | 44,93 | 45,04 | 44,48 | 44,71 | -0,02% | - |
| 23.01.2025 | 44,57 | 44,72 | 44,34 | 44,72 | 0,39% | - |
| 22.01.2025 | 44,71 | 44,73 | 44,25 | 44,55 | -0,82% | - |
| 21.01.2025 | 45,07 | 45,25 | 44,43 | 44,92 | -0,41% | - |
| 20.01.2025 | 45,07 | 45,22 | 44,77 | 45,10 | 1,02% | - |
| 17.01.2025 | 44,24 | 44,89 | 44,18 | 44,64 | 0,58% | - |
| 16.01.2025 | 44,50 | 44,86 | 44,24 | 44,39 | -0,02% | - |
| 15.01.2025 | 43,94 | 44,47 | 43,78 | 44,40 | 0,83% | - |