52,065€
0,22%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 51,92 | 52,10 | 51,90 | 52,07 | 0,23% | - |
| 03.12.2025 | 52,30 | 52,30 | 51,70 | 51,95 | -0,89% | - |
| 02.12.2025 | 52,62 | 52,76 | 52,32 | 52,42 | -0,39% | - |
| 01.12.2025 | 52,60 | 52,68 | 52,30 | 52,62 | 0,04% | - |
| 28.11.2025 | 52,39 | 52,66 | 52,27 | 52,60 | 0,33% | - |
| 27.11.2025 | 52,64 | 52,64 | 52,40 | 52,43 | -0,29% | - |
| 26.11.2025 | 52,41 | 52,86 | 52,39 | 52,58 | 0,42% | - |
| 25.11.2025 | 52,60 | 52,83 | 52,18 | 52,36 | -0,57% | - |
| 24.11.2025 | 51,98 | 52,66 | 51,93 | 52,66 | 2,04% | - |
| 21.11.2025 | 51,86 | 51,86 | 51,11 | 51,61 | -1,13% | - |
| 20.11.2025 | 52,41 | 52,98 | 52,07 | 52,20 | -0,64% | - |
| 19.11.2025 | 52,46 | 52,67 | 52,19 | 52,53 | 0,37% | 178,00 |
| 18.11.2025 | 52,74 | 52,74 | 51,88 | 52,34 | -0,83% | - |
| 17.11.2025 | 53,26 | 53,26 | 52,67 | 52,78 | -0,98% | - |
| 14.11.2025 | 53,44 | 53,65 | 52,73 | 53,30 | -0,34% | - |
| 13.11.2025 | 53,80 | 54,53 | 53,46 | 53,48 | -0,47% | - |
| 12.11.2025 | 53,93 | 54,22 | 53,72 | 53,73 | -0,24% | - |
| 11.11.2025 | 53,82 | 54,04 | 53,73 | 53,86 | 0,13% | - |
| 10.11.2025 | 53,05 | 53,97 | 53,05 | 53,79 | 2,26% | 209,00 |
| 07.11.2025 | 53,31 | 53,38 | 52,52 | 52,60 | -1,54% | - |
| 06.11.2025 | 53,55 | 54,07 | 53,41 | 53,43 | -0,30% | - |
| 05.11.2025 | 53,38 | 53,69 | 52,91 | 53,59 | 0,45% | - |
| 04.11.2025 | 53,44 | 53,49 | 52,92 | 53,35 | -0,20% | - |
| 03.11.2025 | 53,22 | 53,80 | 53,22 | 53,45 | 0,48% | - |
| 31.10.2025 | 53,72 | 53,72 | 52,99 | 53,20 | -0,88% | - |
| 30.10.2025 | 54,24 | 54,24 | 53,46 | 53,67 | -1,02% | - |
| 29.10.2025 | 53,77 | 54,46 | 53,77 | 54,22 | 0,87% | - |
| 28.10.2025 | 54,18 | 54,18 | 53,55 | 53,76 | -0,77% | - |
| 27.10.2025 | 53,62 | 54,22 | 53,62 | 54,17 | 1,18% | - |
| 24.10.2025 | 53,24 | 53,56 | 53,19 | 53,54 | 0,90% | - |
| 23.10.2025 | 52,70 | 53,20 | 52,54 | 53,06 | 0,61% | - |
| 22.10.2025 | 52,97 | 53,14 | 52,65 | 52,74 | -0,47% | - |
| 21.10.2025 | 53,17 | 53,43 | 52,87 | 52,99 | -0,34% | - |
| 20.10.2025 | 52,48 | 53,25 | 52,48 | 53,17 | 1,72% | - |
| 17.10.2025 | 52,46 | 52,46 | 51,09 | 52,27 | -0,42% | - |
| 16.10.2025 | 52,36 | 52,72 | 52,29 | 52,49 | -0,03% | - |
| 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% | - |