48,345€
-2,64%
Echtzeitkurs Xtrackers MSCI AC Asia ex Japan Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI AC Asia ex Japan Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 44,24 | 44,37 | 43,13 | 44,03 | 1,00% | - |
| 13.01.2025 | 43,24 | 43,87 | 43,22 | 43,59 | -0,49% | - |
| 10.01.2025 | 44,29 | 44,35 | 43,67 | 43,81 | -1,19% | 20,00 |
| 09.01.2025 | 44,20 | 44,94 | 44,00 | 44,34 | 0,18% | - |
| 08.01.2025 | 43,76 | 44,64 | 43,75 | 44,26 | 0,18% | - |
| 07.01.2025 | 44,72 | 44,84 | 43,86 | 44,18 | -1,64% | - |
| 06.01.2025 | 45,21 | 45,30 | 44,65 | 44,92 | -0,78% | - |
| 03.01.2025 | 45,11 | 45,55 | 44,93 | 45,27 | 1,16% | - |
| 02.01.2025 | 44,26 | 45,23 | 44,16 | 44,75 | 0,06% | - |
| 30.12.2024 | 45,04 | 45,19 | 44,69 | 44,72 | -0,47% | - |
| 27.12.2024 | 45,61 | 45,61 | 44,84 | 44,93 | -0,47% | - |
| 23.12.2024 | 45,22 | 45,24 | 45,03 | 45,15 | -0,03% | 400,00 |
| 20.12.2024 | 45,10 | 45,22 | 44,60 | 45,16 | -0,09% | - |
| 19.12.2024 | 44,47 | 45,30 | 44,43 | 45,20 | 0,61% | - |
| 18.12.2024 | 45,24 | 45,42 | 44,17 | 44,93 | -0,69% | - |
| 17.12.2024 | 45,10 | 45,26 | 44,86 | 45,24 | 0,07% | - |
| 16.12.2024 | 45,70 | 45,72 | 45,07 | 45,20 | -0,68% | - |
| 13.12.2024 | 45,84 | 45,92 | 45,43 | 45,51 | -0,68% | - |
| 12.12.2024 | 46,32 | 46,45 | 45,61 | 45,82 | -0,41% | - |
| 11.12.2024 | 45,67 | 46,01 | 45,57 | 46,01 | 0,31% | - |
| 10.12.2024 | 45,98 | 46,25 | 45,60 | 45,87 | -1,18% | 100,00 |
| 09.12.2024 | 45,02 | 46,90 | 44,89 | 46,42 | 2,64% | - |
| 06.12.2024 | 45,38 | 45,39 | 44,56 | 45,23 | 0,53% | - |
| 05.12.2024 | 45,29 | 46,17 | 44,94 | 44,99 | -0,21% | - |
| 04.12.2024 | 45,54 | 46,35 | 44,95 | 45,08 | -0,29% | 10,00 |
| 03.12.2024 | 45,25 | 46,04 | 45,05 | 45,21 | 0,01% | 200,00 |
| 02.12.2024 | 44,80 | 45,62 | 44,71 | 45,21 | 0,48% | - |
| 29.11.2024 | 44,50 | 45,36 | 44,34 | 45,00 | 1,09% | - |
| 28.11.2024 | 44,58 | 45,14 | 44,37 | 44,51 | -0,60% | 4,00 |
| 27.11.2024 | 44,46 | 45,12 | 44,42 | 44,78 | 0,35% | - |
| 26.11.2024 | 44,70 | 44,70 | 44,29 | 44,62 | -0,21% | - |
| 25.11.2024 | 44,67 | 44,76 | 44,42 | 44,71 | -0,21% | - |
| 22.11.2024 | 44,49 | 44,96 | 44,38 | 44,81 | 0,30% | - |
| 21.11.2024 | 44,32 | 44,77 | 44,31 | 44,68 | -0,16% | 33,00 |
| 20.11.2024 | 44,42 | 44,78 | 44,38 | 44,75 | 0,31% | - |
| 19.11.2024 | 44,68 | 45,41 | 44,18 | 44,61 | 0,59% | - |
| 18.11.2024 | 44,29 | 44,59 | 44,21 | 44,35 | 0,70% | - |
| 15.11.2024 | 44,44 | 44,50 | 43,90 | 44,04 | -0,49% | - |
| 14.11.2024 | 44,15 | 44,71 | 44,07 | 44,26 | -0,36% | 20,00 |
| 13.11.2024 | 44,33 | 44,71 | 44,08 | 44,42 | 0,05% | 48,00 |
| 12.11.2024 | 44,51 | 45,21 | 44,15 | 44,40 | -1,37% | - |
| 11.11.2024 | 44,47 | 45,47 | 44,44 | 45,01 | -0,09% | - |
| 08.11.2024 | 46,02 | 46,38 | 44,34 | 45,05 | -3,19% | - |
| 07.11.2024 | 45,50 | 46,53 | 45,38 | 46,53 | 3,01% | - |
| 06.11.2024 | 44,92 | 46,42 | 44,80 | 45,17 | -0,53% | - |
| 05.11.2024 | 45,22 | 45,59 | 45,04 | 45,41 | 0,87% | - |
| 04.11.2024 | 45,02 | 45,27 | 44,79 | 45,02 | 0,32% | - |
| 01.11.2024 | 44,77 | 45,04 | 44,52 | 44,88 | 0,26% | - |
| 31.10.2024 | 44,68 | 44,89 | 44,28 | 44,77 | -0,42% | - |
| 30.10.2024 | 45,24 | 45,91 | 44,87 | 44,95 | -1,79% | - |
| 29.10.2024 | 45,43 | 46,19 | 45,40 | 45,77 | -0,14% | - |
| 28.10.2024 | 45,67 | 46,13 | 45,36 | 45,83 | 1,12% | - |
| 25.10.2024 | 45,60 | 46,15 | 45,28 | 45,33 | -0,45% | - |
| 24.10.2024 | 45,79 | 45,82 | 45,17 | 45,53 | -0,61% | - |
| 23.10.2024 | 45,91 | 46,13 | 45,31 | 45,81 | -0,29% | - |
| 22.10.2024 | 45,73 | 46,04 | 45,47 | 45,94 | 0,29% | - |
| 21.10.2024 | 46,14 | 46,24 | 45,49 | 45,81 | -0,95% | - |
| 18.10.2024 | 45,43 | 46,51 | 45,08 | 46,24 | 1,45% | - |
| 17.10.2024 | 45,71 | 46,07 | 45,17 | 45,58 | -1,16% | - |
| 16.10.2024 | 45,63 | 46,13 | 45,31 | 46,12 | 2,13% | - |
| 15.10.2024 | 46,43 | 46,67 | 45,10 | 45,16 | -2,99% | - |
| 14.10.2024 | 46,49 | 47,04 | 46,34 | 46,55 | -0,14% | - |
| 11.10.2024 | 46,50 | 46,78 | 45,81 | 46,62 | 0,20% | - |
| 10.10.2024 | 46,60 | 46,69 | 46,09 | 46,52 | 0,53% | - |
| 09.10.2024 | 46,19 | 47,25 | 45,71 | 46,28 | -0,05% | 17,00 |
| 08.10.2024 | 47,20 | 48,27 | 45,75 | 46,30 | -5,60% | 344,00 |
| 07.10.2024 | 48,82 | 49,05 | 48,18 | 49,05 | 1,77% | - |