49,285€
-2,06%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 50,31 | 50,57 | 49,62 | 49,68 | -1,28% | - |
| 19.03.2026 | 50,97 | 51,35 | 49,98 | 50,32 | -1,24% | - |
| 18.03.2026 | 51,90 | 52,68 | 50,85 | 50,95 | -1,82% | - |
| 17.03.2026 | 51,96 | 52,36 | 51,74 | 51,90 | -0,06% | - |
| 16.03.2026 | 51,13 | 52,21 | 51,13 | 51,93 | 1,46% | - |
| 13.03.2026 | 50,74 | 51,82 | 50,74 | 51,18 | 0,82% | - |
| 12.03.2026 | 51,42 | 51,59 | 50,73 | 50,77 | -1,11% | - |
| 11.03.2026 | 51,58 | 51,80 | 50,91 | 51,34 | -0,36% | - |
| 10.03.2026 | 51,04 | 52,09 | 51,04 | 51,52 | 1,10% | - |
| 09.03.2026 | 50,16 | 51,08 | 49,64 | 50,96 | 1,64% | 20,00 |
| 06.03.2026 | 49,90 | 51,31 | 49,90 | 50,14 | 0,11% | - |
| 05.03.2026 | 50,87 | 50,87 | 49,76 | 50,08 | -1,56% | - |
| 04.03.2026 | 50,93 | 50,93 | 49,29 | 50,88 | 0,89% | - |
| 03.03.2026 | 52,57 | 52,57 | 49,92 | 50,43 | -3,87% | - |
| 02.03.2026 | 52,36 | 52,57 | 51,46 | 52,46 | -0,11% | - |
| 27.02.2026 | 52,72 | 53,14 | 52,27 | 52,52 | -0,42% | - |
| 26.02.2026 | 53,66 | 53,66 | 52,40 | 52,74 | -1,49% | - |
| 25.02.2026 | 53,44 | 53,82 | 53,42 | 53,54 | 0,31% | - |
| 24.02.2026 | 53,27 | 53,80 | 53,10 | 53,37 | 0,18% | - |
| 23.02.2026 | 53,71 | 54,01 | 53,26 | 53,28 | -0,93% | 1.201,00 |
| 20.02.2026 | 53,09 | 53,82 | 52,98 | 53,78 | 1,19% | 723,00 |
| 19.02.2026 | 53,39 | 53,56 | 52,95 | 53,14 | -0,49% | - |
| 18.02.2026 | 52,82 | 53,54 | 52,82 | 53,40 | 0,96% | - |
| 17.02.2026 | 52,95 | 53,19 | 52,64 | 52,89 | -0,08% | - |
| 16.02.2026 | 52,58 | 53,26 | 52,58 | 52,93 | 0,85% | - |
| 13.02.2026 | 52,65 | 52,74 | 52,12 | 52,49 | -0,41% | - |
| 12.02.2026 | 54,56 | 54,96 | 52,55 | 52,70 | -2,70% | - |
| 11.02.2026 | 53,17 | 54,18 | 53,17 | 54,17 | 1,59% | - |
| 10.02.2026 | 53,07 | 53,41 | 53,01 | 53,32 | 0,40% | - |
| 09.02.2026 | 53,14 | 53,42 | 52,81 | 53,10 | 0,17% | - |
| 06.02.2026 | 52,51 | 53,15 | 52,36 | 53,01 | 1,05% | - |
| 05.02.2026 | 52,47 | 53,16 | 52,40 | 52,46 | -0,06% | - |
| 04.02.2026 | 53,05 | 53,55 | 52,23 | 52,49 | -0,97% | - |
| 03.02.2026 | 53,62 | 53,70 | 52,64 | 53,01 | -1,17% | - |
| 02.02.2026 | 53,25 | 53,72 | 51,97 | 53,64 | 0,79% | - |
| 30.01.2026 | 53,83 | 53,83 | 52,99 | 53,22 | -1,01% | 150,00 |
| 29.01.2026 | 53,84 | 54,31 | 53,35 | 53,76 | -0,19% | - |
| 28.01.2026 | 53,22 | 54,05 | 53,22 | 53,87 | 0,93% | - |
| 27.01.2026 | 53,24 | 53,90 | 53,18 | 53,37 | 0,23% | - |
| 26.01.2026 | 53,45 | 53,81 | 53,01 | 53,25 | -0,40% | - |
| 23.01.2026 | 53,71 | 53,81 | 53,35 | 53,46 | -0,75% | - |
| 22.01.2026 | 53,57 | 54,04 | 53,42 | 53,87 | 0,40% | 40,00 |
| 21.01.2026 | 52,71 | 53,78 | 52,70 | 53,65 | 1,87% | - |
| 20.01.2026 | 53,64 | 53,64 | 52,57 | 52,67 | -1,80% | - |
| 19.01.2026 | 53,84 | 53,84 | 53,53 | 53,63 | -0,40% | - |
| 16.01.2026 | 54,45 | 54,45 | 53,61 | 53,85 | -1,07% | 60,00 |
| 15.01.2026 | 53,99 | 54,48 | 53,85 | 54,43 | 0,83% | - |
| 14.01.2026 | 54,08 | 54,22 | 53,75 | 53,98 | -0,08% | - |
| 13.01.2026 | 53,98 | 54,09 | 53,65 | 54,02 | 0,24% | - |
| 12.01.2026 | 53,05 | 53,99 | 52,92 | 53,89 | 1,57% | - |
| 09.01.2026 | 52,97 | 53,33 | 52,65 | 53,06 | 0,12% | - |
| 08.01.2026 | 52,95 | 53,09 | 52,46 | 52,99 | 0,18% | - |
| 07.01.2026 | 53,52 | 53,52 | 52,76 | 52,90 | -1,12% | - |
| 06.01.2026 | 52,93 | 53,68 | 52,93 | 53,50 | 1,15% | - |
| 05.01.2026 | 52,45 | 53,41 | 52,44 | 52,89 | 0,72% | - |
| 02.01.2026 | 51,61 | 53,15 | 51,56 | 52,51 | 1,77% | - |
| 30.12.2025 | 51,37 | 51,60 | 51,37 | 51,59 | 0,42% | - |
| 29.12.2025 | 51,33 | 51,79 | 51,11 | 51,38 | 0,12% | - |
| 23.12.2025 | 51,58 | 51,59 | 51,23 | 51,32 | -0,38% | - |
| 22.12.2025 | 51,75 | 51,96 | 51,44 | 51,51 | -0,63% | - |
| 19.12.2025 | 51,10 | 51,90 | 51,10 | 51,84 | 1,39% | - |
| 18.12.2025 | 50,59 | 51,18 | 50,58 | 51,13 | 0,57% | - |
| 17.12.2025 | 50,47 | 51,15 | 50,47 | 50,84 | 0,76% | - |
| 16.12.2025 | 51,13 | 51,13 | 50,31 | 50,45 | -1,23% | - |
| 15.12.2025 | 51,11 | 51,39 | 50,94 | 51,08 | -0,55% | - |
| 12.12.2025 | 51,58 | 51,97 | 51,35 | 51,37 | -0,34% | - |
| 11.12.2025 | 51,92 | 51,92 | 51,35 | 51,54 | -0,66% | - |
| 10.12.2025 | 51,83 | 52,11 | 51,75 | 51,88 | 0,20% | - |
| 09.12.2025 | 52,13 | 52,13 | 51,66 | 51,78 | -0,55% | - |
| 08.12.2025 | 52,53 | 52,53 | 52,04 | 52,06 | -0,90% | - |
| 05.12.2025 | 52,07 | 52,86 | 52,07 | 52,54 | 1,08% | - |
| 04.12.2025 | 51,92 | 52,19 | 51,89 | 51,98 | 0,05% | - |
| 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% | - |