52,280€
0,50%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 53,29 | 53,32 | 52,14 | 52,45 | 0,82% | - |
| 28.05.2026 | 52,56 | 52,56 | 51,59 | 52,02 | -0,96% | - |
| 27.05.2026 | 53,61 | 53,63 | 52,16 | 52,53 | -0,20% | - |
| 26.05.2026 | 52,96 | 53,01 | 52,41 | 52,63 | 0,02% | - |
| 25.05.2026 | 52,96 | 53,00 | 52,23 | 52,62 | 0,91% | - |
| 22.05.2026 | 52,37 | 52,46 | 51,51 | 52,15 | 0,77% | - |
| 21.05.2026 | 53,42 | 54,01 | 51,62 | 51,75 | 0,00% | - |
| 20.05.2026 | 51,92 | 51,97 | 51,32 | 51,75 | -0,25% | - |
| 19.05.2026 | 51,86 | 52,11 | 51,58 | 51,88 | -0,04% | - |
| 18.05.2026 | 52,48 | 52,48 | 51,87 | 51,90 | -1,12% | - |
| 15.05.2026 | 53,53 | 53,53 | 52,26 | 52,49 | -2,00% | - |
| 14.05.2026 | 53,87 | 53,87 | 53,09 | 53,56 | -0,53% | - |
| 13.05.2026 | 52,37 | 53,87 | 52,37 | 53,84 | 2,98% | - |
| 12.05.2026 | 53,65 | 53,65 | 52,25 | 52,28 | -2,51% | - |
| 11.05.2026 | 53,75 | 53,75 | 53,29 | 53,63 | -0,37% | 4,00 |
| 08.05.2026 | 53,87 | 53,88 | 53,54 | 53,83 | -0,10% | - |
| 07.05.2026 | 53,72 | 54,36 | 53,72 | 53,88 | 0,45% | 233,00 |
| 06.05.2026 | 52,69 | 53,74 | 52,68 | 53,64 | 1,41% | - |
| 05.05.2026 | 52,16 | 52,98 | 52,16 | 52,90 | 0,66% | - |
| 04.05.2026 | 52,26 | 52,90 | 52,14 | 52,55 | 0,66% | - |
| 30.04.2026 | 51,87 | 52,23 | 51,80 | 52,21 | 0,76% | - |
| 29.04.2026 | 51,47 | 52,44 | 51,47 | 51,81 | 0,25% | - |
| 28.04.2026 | 51,66 | 51,93 | 51,32 | 51,68 | 0,04% | - |
| 27.04.2026 | 52,19 | 52,19 | 51,61 | 51,66 | -0,84% | - |
| 24.04.2026 | 51,65 | 52,30 | 51,65 | 52,10 | 0,15% | - |
| 23.04.2026 | 52,73 | 52,74 | 51,81 | 52,02 | -1,05% | - |
| 22.04.2026 | 52,06 | 52,62 | 52,06 | 52,57 | -0,06% | - |
| 21.04.2026 | 52,76 | 52,96 | 52,57 | 52,60 | -0,37% | - |
| 20.04.2026 | 53,13 | 53,13 | 52,49 | 52,79 | -0,59% | - |
| 17.04.2026 | 52,26 | 53,28 | 51,92 | 53,11 | 1,64% | - |
| 16.04.2026 | 51,53 | 52,39 | 51,53 | 52,25 | 1,42% | - |
| 15.04.2026 | 51,47 | 51,62 | 51,18 | 51,52 | 0,12% | - |
| 14.04.2026 | 51,16 | 51,49 | 50,78 | 51,46 | 0,62% | - |
| 13.04.2026 | 51,14 | 51,15 | 50,38 | 51,15 | 0,05% | - |
| 10.04.2026 | 51,19 | 51,28 | 51,05 | 51,12 | 0,86% | - |
| 09.04.2026 | 51,37 | 51,39 | 50,48 | 50,69 | -0,95% | - |
| 08.04.2026 | 49,45 | 51,57 | 49,45 | 51,17 | 3,66% | - |
| 07.04.2026 | 49,70 | 49,96 | 48,99 | 49,36 | -0,55% | - |
| 02.04.2026 | 49,67 | 49,92 | 48,56 | 49,64 | 0,38% | 9,00 |
| 01.04.2026 | 49,80 | 50,25 | 49,26 | 49,45 | -0,42% | 23,00 |
| 31.03.2026 | 48,94 | 49,67 | 48,59 | 49,66 | 1,73% | - |
| 30.03.2026 | 48,81 | 49,37 | 48,78 | 48,81 | -0,04% | 7,00 |
| 27.03.2026 | 49,35 | 49,76 | 48,83 | 48,83 | -1,06% | - |
| 26.03.2026 | 50,53 | 50,53 | 49,18 | 49,36 | -2,34% | - |
| 25.03.2026 | 49,70 | 50,69 | 49,70 | 50,54 | 1,74% | - |
| 24.03.2026 | 49,72 | 49,93 | 49,23 | 49,67 | -0,05% | - |
| 23.03.2026 | 49,29 | 51,18 | 48,06 | 49,70 | 0,04% | - |
| 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% | - |