52,790€
-0,23%
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 |
|---|---|---|---|---|---|---|
| 29.09.2026 | 52,35 | 52,85 | 52,30 | 52,65 | -0,49% | - |
| 28.09.2026 | 52,86 | 53,08 | 52,45 | 52,91 | -0,22% | - |
| 25.09.2026 | 52,60 | 53,13 | 52,60 | 53,03 | 0,61% | - |
| 24.09.2026 | 53,03 | 53,22 | 52,62 | 52,71 | -0,56% | - |
| 23.09.2026 | 54,15 | 54,15 | 52,93 | 53,00 | -2,31% | - |
| 22.09.2026 | 53,77 | 54,26 | 53,37 | 54,26 | 1,11% | 4,00 |
| 21.09.2026 | 52,36 | 53,66 | 52,36 | 53,66 | 2,68% | - |
| 18.09.2026 | 52,17 | 52,47 | 52,03 | 52,26 | 0,05% | - |
| 17.09.2026 | 51,86 | 52,35 | 51,58 | 52,24 | 1,73% | - |
| 16.09.2026 | 51,54 | 51,79 | 51,34 | 51,35 | 0,02% | - |
| 15.09.2026 | 52,06 | 52,06 | 51,18 | 51,34 | -0,91% | - |
| 14.09.2026 | 51,79 | 51,82 | 51,31 | 51,81 | -0,60% | 4,00 |
| 11.09.2026 | 51,79 | 52,33 | 51,53 | 52,12 | 1,44% | - |
| 10.09.2026 | 52,45 | 52,45 | 51,30 | 51,38 | -1,99% | - |
| 09.09.2026 | 52,76 | 52,86 | 52,29 | 52,43 | -0,81% | - |
| 08.09.2026 | 52,99 | 53,07 | 52,52 | 52,86 | 0,19% | - |
| 07.09.2026 | 53,23 | 53,27 | 52,63 | 52,76 | -0,34% | 4,00 |
| 04.09.2026 | 52,49 | 52,97 | 52,20 | 52,94 | 1,70% | - |
| 03.09.2026 | 52,01 | 52,06 | 51,35 | 52,05 | 0,18% | - |
| 02.09.2026 | 51,41 | 51,97 | 51,30 | 51,96 | 0,82% | - |
| 01.09.2026 | 52,15 | 52,37 | 51,49 | 51,53 | -1,03% | - |
| 31.08.2026 | 52,22 | 52,55 | 51,96 | 52,07 | -0,49% | - |
| 28.08.2026 | 52,46 | 52,62 | 52,19 | 52,32 | 0,56% | - |
| 27.08.2026 | 52,18 | 52,42 | 51,90 | 52,03 | 0,02% | - |
| 26.08.2026 | 51,89 | 52,18 | 51,87 | 52,02 | 0,51% | - |
| 25.08.2026 | 51,22 | 51,85 | 51,21 | 51,76 | 1,49% | - |
| 24.08.2026 | 51,28 | 51,69 | 50,90 | 51,00 | -1,88% | - |
| 21.08.2026 | 51,93 | 52,34 | 51,79 | 51,97 | 0,43% | - |
| 20.08.2026 | 51,87 | 52,24 | 51,07 | 51,75 | 0,23% | - |
| 19.08.2026 | 51,24 | 51,95 | 51,00 | 51,63 | 0,22% | - |
| 18.08.2026 | 51,99 | 52,31 | 51,51 | 51,51 | -2,04% | - |
| 17.08.2026 | 52,23 | 52,78 | 52,12 | 52,59 | 1,29% | - |
| 14.08.2026 | 52,21 | 52,26 | 51,86 | 51,92 | -0,56% | - |
| 13.08.2026 | 51,83 | 52,34 | 51,82 | 52,21 | 0,77% | - |
| 12.08.2026 | 51,63 | 52,05 | 51,60 | 51,81 | 0,12% | - |
| 11.08.2026 | 51,88 | 52,02 | 51,54 | 51,75 | -0,45% | - |
| 10.08.2026 | 51,80 | 52,10 | 51,66 | 51,98 | 0,07% | - |
| 07.08.2026 | 52,35 | 52,35 | 51,37 | 51,95 | 0,09% | - |
| 06.08.2026 | 51,59 | 52,04 | 51,29 | 51,90 | -0,76% | - |
| 05.08.2026 | 52,79 | 52,83 | 52,30 | 52,30 | -0,27% | 4,00 |
| 04.08.2026 | 51,72 | 52,44 | 51,55 | 52,44 | 1,40% | - |
| 03.08.2026 | 51,81 | 52,04 | 50,97 | 51,71 | 0,68% | - |
| 31.07.2026 | 51,07 | 52,44 | 51,07 | 51,36 | 0,87% | - |
| 30.07.2026 | 49,51 | 51,01 | 49,37 | 50,92 | 2,10% | - |
| 29.07.2026 | 50,45 | 51,02 | 49,43 | 49,87 | -1,19% | - |
| 28.07.2026 | 51,02 | 51,12 | 49,85 | 50,47 | -0,51% | - |
| 27.07.2026 | 50,75 | 51,53 | 50,54 | 50,73 | 0,05% | - |
| 24.07.2026 | 50,75 | 51,34 | 50,46 | 50,71 | -0,84% | 4,00 |
| 23.07.2026 | 51,89 | 52,11 | 50,86 | 51,14 | -0,61% | - |
| 22.07.2026 | 51,67 | 51,69 | 50,98 | 51,45 | -0,81% | - |
| 21.07.2026 | 51,11 | 52,00 | 51,11 | 51,87 | 1,46% | - |
| 20.07.2026 | 51,33 | 51,65 | 50,65 | 51,13 | 0,58% | 4,00 |
| 17.07.2026 | 50,24 | 50,91 | 49,68 | 50,83 | -0,70% | - |
| 16.07.2026 | 52,01 | 52,23 | 51,17 | 51,19 | -1,29% | - |
| 15.07.2026 | 51,59 | 52,53 | 51,59 | 51,86 | 0,62% | - |
| 14.07.2026 | 50,76 | 51,56 | 50,71 | 51,54 | 1,15% | - |
| 13.07.2026 | 50,97 | 51,82 | 50,60 | 50,96 | -2,62% | - |
| 10.07.2026 | 52,49 | 52,53 | 51,90 | 52,33 | 0,04% | - |
| 09.07.2026 | 51,74 | 52,38 | 51,28 | 52,31 | 1,29% | - |
| 08.07.2026 | 51,67 | 51,84 | 50,59 | 51,64 | 1,45% | 4,00 |
| 07.07.2026 | 51,79 | 51,92 | 50,14 | 50,90 | -1,55% | - |
| 06.07.2026 | 51,73 | 51,91 | 51,49 | 51,70 | -0,07% | - |
| 03.07.2026 | 51,56 | 51,81 | 50,82 | 51,74 | 3,24% | 4,00 |
| 02.07.2026 | 51,63 | 51,63 | 50,11 | 50,11 | -3,15% | - |
| 01.07.2026 | 51,98 | 51,99 | 51,07 | 51,74 | -0,46% | - |
| 30.06.2026 | 51,49 | 52,19 | 51,38 | 51,98 | 1,16% | - |
| 29.06.2026 | 51,53 | 51,71 | 50,73 | 51,39 | -0,39% | - |
| 26.06.2026 | 50,68 | 51,63 | 50,22 | 51,59 | -1,18% | 2,00 |
| 25.06.2026 | 52,19 | 53,66 | 51,86 | 52,20 | 0,39% | - |
| 24.06.2026 | 52,36 | 52,60 | 51,99 | 52,00 | -0,74% | - |
| 23.06.2026 | 54,44 | 54,53 | 51,53 | 52,38 | -3,97% | 190,00 |
| 22.06.2026 | 53,72 | 54,84 | 53,72 | 54,55 | 1,62% | - |
| 19.06.2026 | 52,94 | 53,91 | 52,94 | 53,68 | -0,31% | - |
| 18.06.2026 | 52,94 | 53,99 | 52,94 | 53,84 | 1,56% | - |
| 17.06.2026 | 52,71 | 53,72 | 52,65 | 53,02 | 0,75% | - |
| 16.06.2026 | 53,18 | 53,32 | 52,60 | 52,62 | -0,99% | - |
| 15.06.2026 | 52,10 | 53,17 | 52,10 | 53,15 | 1,98% | - |
| 12.06.2026 | 51,41 | 52,22 | 51,41 | 52,12 | 2,96% | - |
| 11.06.2026 | 50,92 | 51,04 | 50,31 | 50,62 | -0,25% | - |
| 10.06.2026 | 50,23 | 51,36 | 50,00 | 50,74 | 0,87% | 652,00 |
| 09.06.2026 | 52,28 | 52,35 | 49,55 | 50,30 | -1,38% | - |
| 08.06.2026 | 50,37 | 51,20 | 50,35 | 51,01 | 0,12% | - |
| 05.06.2026 | 52,73 | 52,73 | 50,94 | 50,95 | -2,99% | - |
| 04.06.2026 | 53,07 | 53,71 | 52,18 | 52,52 | -2,42% | - |
| 03.06.2026 | 54,35 | 54,35 | 53,44 | 53,82 | -0,91% | - |
| 02.06.2026 | 52,64 | 54,40 | 52,63 | 54,31 | 2,37% | 1.050,00 |
| 01.06.2026 | 53,57 | 53,57 | 52,28 | 53,06 | 1,16% | - |
| 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% | - |