52,355€
0,77%
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 |
---|---|---|---|---|---|---|
15.10.2025 | 51,96 | 52,65 | 51,96 | 52,51 | 1,06% | - |
14.10.2025 | 52,70 | 52,70 | 51,53 | 51,96 | -1,51% | - |
13.10.2025 | 51,13 | 52,77 | 51,13 | 52,75 | 2,34% | - |
10.10.2025 | 53,59 | 53,70 | 51,21 | 51,55 | -3,81% | 281,00 |
09.10.2025 | 53,74 | 54,03 | 53,45 | 53,59 | -0,30% | - |
08.10.2025 | 53,68 | 53,90 | 53,54 | 53,75 | 0,09% | 10,00 |
07.10.2025 | 53,79 | 54,26 | 53,56 | 53,70 | -0,35% | - |
06.10.2025 | 53,58 | 53,97 | 53,54 | 53,89 | 0,46% | - |
03.10.2025 | 53,94 | 53,95 | 53,48 | 53,64 | -0,38% | - |
02.10.2025 | 53,18 | 53,92 | 53,18 | 53,85 | 1,24% | - |
01.10.2025 | 52,96 | 53,29 | 52,56 | 53,19 | 0,84% | - |
30.09.2025 | 52,46 | 53,08 | 52,40 | 52,74 | 0,31% | - |
29.09.2025 | 51,85 | 52,90 | 51,82 | 52,58 | 1,33% | - |
26.09.2025 | 52,47 | 52,47 | 51,69 | 51,89 | -0,78% | - |
25.09.2025 | 52,22 | 52,44 | 51,92 | 52,30 | -0,02% | - |
24.09.2025 | 51,69 | 52,75 | 51,69 | 52,31 | 0,80% | - |
23.09.2025 | 52,21 | 52,36 | 51,65 | 51,89 | -0,68% | - |
22.09.2025 | 52,32 | 52,37 | 52,14 | 52,25 | -0,52% | 416,00 |
19.09.2025 | 52,26 | 52,57 | 52,22 | 52,52 | 0,27% | - |
18.09.2025 | 53,40 | 53,40 | 52,15 | 52,38 | -0,55% | - |
17.09.2025 | 53,01 | 53,08 | 51,98 | 52,67 | 1,44% | - |
16.09.2025 | 52,93 | 52,93 | 51,81 | 51,92 | -0,56% | - |
15.09.2025 | 52,04 | 52,41 | 52,04 | 52,21 | 0,34% | - |
12.09.2025 | 52,33 | 52,33 | 51,87 | 52,04 | 0,41% | 118,00 |
11.09.2025 | 51,88 | 51,98 | 51,39 | 51,82 | 0,74% | - |
10.09.2025 | 51,67 | 51,89 | 51,25 | 51,44 | 0,74% | - |
09.09.2025 | 50,85 | 51,13 | 50,39 | 51,06 | 1,34% | - |
08.09.2025 | 50,99 | 50,99 | 49,93 | 50,39 | 1,08% | - |
05.09.2025 | 50,03 | 50,20 | 49,60 | 49,85 | 0,52% | - |
04.09.2025 | 49,85 | 49,99 | 49,46 | 49,59 | -0,67% | - |
03.09.2025 | 49,77 | 50,10 | 49,76 | 49,92 | -0,12% | - |
02.09.2025 | 49,98 | 50,06 | 49,55 | 49,98 | 0,10% | - |
01.09.2025 | 49,31 | 49,96 | 49,26 | 49,93 | 0,61% | - |
29.08.2025 | 49,29 | 49,68 | 48,92 | 49,63 | 0,67% | - |
28.08.2025 | 49,42 | 49,50 | 49,03 | 49,30 | -0,15% | - |
27.08.2025 | 50,26 | 50,28 | 49,18 | 49,37 | -1,62% | - |
26.08.2025 | 50,15 | 50,54 | 49,87 | 50,19 | -0,58% | - |
25.08.2025 | 51,08 | 51,09 | 50,07 | 50,48 | 0,75% | - |
22.08.2025 | 49,69 | 50,39 | 49,66 | 50,10 | 0,69% | - |
21.08.2025 | 49,71 | 49,87 | 49,48 | 49,76 | 0,60% | - |
20.08.2025 | 48,90 | 49,71 | 48,85 | 49,46 | -0,11% | - |
19.08.2025 | 49,64 | 49,74 | 49,36 | 49,52 | -0,45% | - |
18.08.2025 | 49,32 | 49,83 | 49,32 | 49,74 | 0,86% | - |
15.08.2025 | 49,69 | 49,71 | 49,15 | 49,32 | -0,55% | - |
14.08.2025 | 49,63 | 50,00 | 49,33 | 49,59 | -0,75% | - |
13.08.2025 | 48,97 | 50,04 | 48,97 | 49,96 | 2,06% | - |
12.08.2025 | 48,89 | 48,97 | 48,68 | 48,95 | 0,24% | - |
11.08.2025 | 48,83 | 48,98 | 48,70 | 48,84 | 0,15% | - |
08.08.2025 | 48,72 | 49,02 | 48,61 | 48,76 | -0,52% | - |
07.08.2025 | 49,63 | 49,65 | 48,72 | 49,01 | 0,73% | - |
06.08.2025 | 48,89 | 49,10 | 48,60 | 48,66 | -0,44% | - |
05.08.2025 | 48,68 | 49,19 | 48,68 | 48,87 | 0,50% | - |
04.08.2025 | 48,13 | 48,67 | 48,13 | 48,63 | 1,17% | 6,00 |
01.08.2025 | 48,76 | 49,14 | 47,74 | 48,07 | -2,23% | - |
31.07.2025 | 49,40 | 49,40 | 49,07 | 49,16 | -0,35% | - |
30.07.2025 | 50,00 | 50,00 | 49,21 | 49,34 | -0,45% | - |
29.07.2025 | 49,36 | 49,84 | 49,27 | 49,56 | 0,54% | - |
28.07.2025 | 48,81 | 49,30 | 48,81 | 49,30 | 1,09% | - |
25.07.2025 | 48,71 | 48,91 | 48,66 | 48,76 | -0,39% | - |
24.07.2025 | 49,31 | 49,38 | 48,91 | 48,95 | -0,27% | - |
23.07.2025 | 49,08 | 49,34 | 48,59 | 49,09 | 0,99% | - |
22.07.2025 | 48,53 | 48,73 | 48,37 | 48,61 | -0,45% | - |
21.07.2025 | 48,51 | 48,90 | 48,49 | 48,82 | 0,13% | - |
18.07.2025 | 48,36 | 48,84 | 48,29 | 48,76 | 0,29% | - |
17.07.2025 | 48,19 | 48,68 | 48,06 | 48,62 | 1,40% | - |
16.07.2025 | 48,19 | 48,43 | 47,54 | 47,95 | -0,67% | 30,00 |
15.07.2025 | 47,58 | 48,28 | 47,48 | 48,27 | 1,87% | 75,00 |
14.07.2025 | 47,17 | 47,51 | 47,13 | 47,38 | 0,62% | - |
11.07.2025 | 47,28 | 47,48 | 47,05 | 47,09 | 0,06% | - |
10.07.2025 | 46,79 | 47,10 | 46,79 | 47,06 | 0,72% | 5,00 |
09.07.2025 | 47,04 | 47,17 | 46,66 | 46,73 | -0,94% | - |
08.07.2025 | 46,64 | 47,23 | 46,48 | 47,17 | 0,88% | - |
07.07.2025 | 46,16 | 46,87 | 46,16 | 46,76 | 0,73% | - |
04.07.2025 | 46,89 | 46,89 | 46,35 | 46,42 | -0,97% | - |
03.07.2025 | 46,88 | 46,97 | 46,58 | 46,87 | 0,36% | - |
02.07.2025 | 46,93 | 47,06 | 46,64 | 46,70 | -0,52% | - |
01.07.2025 | 46,87 | 47,19 | 46,70 | 46,94 | 0,16% | - |
30.06.2025 | 47,23 | 47,23 | 46,76 | 46,87 | -0,73% | - |
27.06.2025 | 47,46 | 47,46 | 47,05 | 47,21 | -0,31% | - |
26.06.2025 | 48,00 | 48,00 | 47,21 | 47,36 | -0,55% | - |
25.06.2025 | 47,67 | 47,92 | 47,57 | 47,62 | 0,06% | - |
24.06.2025 | 47,20 | 47,60 | 47,20 | 47,59 | 1,99% | 1.056,00 |
23.06.2025 | 46,41 | 46,84 | 46,23 | 46,66 | 0,79% | 1.074,00 |
20.06.2025 | 46,58 | 46,80 | 46,23 | 46,30 | 0,12% | - |
19.06.2025 | 46,17 | 46,97 | 45,98 | 46,24 | -0,93% | 12,00 |
18.06.2025 | 46,71 | 47,05 | 46,55 | 46,67 | -0,75% | - |
17.06.2025 | 47,11 | 47,20 | 46,82 | 47,03 | -0,53% | - |
16.06.2025 | 46,84 | 47,42 | 46,75 | 47,28 | 1,05% | - |
13.06.2025 | 46,78 | 47,37 | 46,52 | 46,79 | -1,13% | - |
12.06.2025 | 47,68 | 47,73 | 47,09 | 47,32 | -0,91% | 125,00 |
11.06.2025 | 48,46 | 48,46 | 47,73 | 47,75 | 0,01% | 100,00 |
10.06.2025 | 48,25 | 48,32 | 47,66 | 47,75 | -0,17% | - |
09.06.2025 | 47,44 | 48,00 | 47,22 | 47,83 | 1,20% | - |
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% | - |