9,062$
-34,33%
Echtzeitkurs Xtrackers MSCI Russia Capped Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Russia Capped Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2022 | 9,16 | 9,29 | 9,06 | 9,06 | -34,33% | - |
| 02.03.2022 | 11,75 | 13,98 | 11,06 | 13,80 | -4,10% | - |
| 01.03.2022 | 16,98 | 17,03 | 14,39 | 14,39 | -0,93% | - |
| 28.02.2022 | 15,26 | 16,15 | 14,52 | 14,52 | -39,85% | - |
| 25.02.2022 | 23,93 | 24,58 | 23,34 | 24,15 | 29,80% | - |
| 24.02.2022 | 18,89 | 19,46 | 18,60 | 18,60 | -35,66% | - |
| 23.02.2022 | 29,42 | 29,51 | 28,39 | 28,92 | -7,00% | - |
| 22.02.2022 | 30,10 | 31,37 | 29,87 | 31,09 | -10,84% | - |
| 18.02.2022 | 35,36 | 35,57 | 34,74 | 34,87 | -5,42% | - |
| 17.02.2022 | 36,95 | 37,09 | 36,55 | 36,87 | -4,92% | - |
| 16.02.2022 | 38,52 | 38,91 | 38,47 | 38,78 | 0,99% | - |
| 15.02.2022 | 37,84 | 38,43 | 37,67 | 38,40 | 5,67% | - |
| 14.02.2022 | 36,45 | 36,56 | 35,78 | 36,34 | -0,12% | - |
| 11.02.2022 | 37,42 | 37,52 | 35,78 | 36,38 | -6,33% | - |
| 10.02.2022 | 38,60 | 39,24 | 38,60 | 38,84 | -0,17% | - |
| 09.02.2022 | 38,74 | 38,94 | 38,65 | 38,91 | 2,57% | - |
| 08.02.2022 | 37,45 | 37,98 | 37,45 | 37,93 | 3,07% | - |
| 07.02.2022 | 36,58 | 36,85 | 36,50 | 36,80 | 0,08% | - |
| 04.02.2022 | 36,40 | 36,83 | 36,28 | 36,77 | 1,61% | - |
| 03.02.2022 | 36,20 | 36,37 | 35,94 | 36,19 | -2,61% | - |
| 02.02.2022 | 37,16 | 37,23 | 36,84 | 37,16 | 0,61% | - |
| 01.02.2022 | 37,05 | 37,05 | 36,68 | 36,93 | -0,01% | - |
| 31.01.2022 | 36,33 | 36,97 | 36,31 | 36,93 | 3,23% | - |
| 28.01.2022 | 35,99 | 35,99 | 35,54 | 35,78 | 1,24% | - |
| 27.01.2022 | 35,83 | 35,83 | 35,19 | 35,34 | 6,04% | - |
| 26.01.2022 | 34,11 | 34,14 | 33,06 | 33,32 | -1,23% | - |
| 25.01.2022 | 32,76 | 34,00 | 32,43 | 33,74 | 3,24% | - |
| 24.01.2022 | 32,44 | 32,70 | 32,07 | 32,68 | -6,38% | - |
| 21.01.2022 | 35,69 | 35,81 | 34,86 | 34,91 | -1,97% | - |
| 20.01.2022 | 36,12 | 36,59 | 35,57 | 35,61 | -0,38% | - |
| 19.01.2022 | 35,99 | 36,14 | 35,53 | 35,74 | 4,10% | - |
| 18.01.2022 | 34,15 | 34,82 | 34,00 | 34,34 | -8,97% | - |
| 14.01.2022 | 37,07 | 37,77 | 37,02 | 37,72 | -1,44% | - |
| 13.01.2022 | 39,17 | 39,23 | 37,94 | 38,27 | -5,62% | - |
| 12.01.2022 | 40,61 | 40,62 | 40,25 | 40,55 | 0,54% | - |
| 11.01.2022 | 39,92 | 40,35 | 39,71 | 40,33 | 1,57% | - |
| 10.01.2022 | 39,35 | 39,71 | 39,01 | 39,71 | 1,32% | - |
| 07.01.2022 | 39,48 | 39,70 | 39,19 | 39,19 | 0,49% | - |
| 06.01.2022 | 38,35 | 39,05 | 38,35 | 39,00 | 2,27% | - |
| 05.01.2022 | 39,81 | 39,95 | 38,13 | 38,13 | -5,69% | - |
| 04.01.2022 | 40,44 | 40,59 | 40,36 | 40,43 | -0,48% | - |
| 03.01.2022 | 40,76 | 40,86 | 40,44 | 40,63 | 1,84% | - |
| 29.12.2021 | 39,88 | 39,91 | 39,64 | 39,89 | -0,53% | - |
| 28.12.2021 | 40,27 | 40,30 | 40,10 | 40,11 | -0,30% | - |
| 27.12.2021 | 39,85 | 40,24 | 39,83 | 40,23 | 1,60% | - |
| 23.12.2021 | 39,74 | 39,86 | 39,59 | 39,59 | -0,81% | - |
| 22.12.2021 | 39,98 | 40,15 | 39,86 | 39,92 | 0,60% | - |
| 21.12.2021 | 39,09 | 39,68 | 39,08 | 39,68 | 1,77% | - |
| 20.12.2021 | 38,81 | 39,03 | 38,67 | 38,99 | -1,06% | - |
| 17.12.2021 | 39,35 | 39,41 | 39,10 | 39,41 | -0,39% | - |
| 16.12.2021 | 39,77 | 39,88 | 39,37 | 39,57 | 1,30% | - |
| 15.12.2021 | 38,60 | 39,06 | 38,09 | 39,06 | 1,56% | - |
| 14.12.2021 | 38,17 | 38,55 | 38,10 | 38,46 | 1,65% | - |
| 13.12.2021 | 38,57 | 38,67 | 37,84 | 37,84 | -5,48% | - |
| 10.12.2021 | 40,16 | 40,19 | 39,85 | 40,03 | -0,65% | - |
| 09.12.2021 | 40,52 | 40,54 | 40,20 | 40,29 | -0,17% | - |
| 08.12.2021 | 40,36 | 40,46 | 39,94 | 40,36 | -1,52% | - |
| 07.12.2021 | 40,27 | 41,06 | 40,24 | 40,98 | 1,56% | - |
| 06.12.2021 | 40,43 | 40,47 | 40,24 | 40,35 | -3,18% | - |
| 03.12.2021 | 41,90 | 41,90 | 41,12 | 41,68 | -0,63% | - |
| 02.12.2021 | 41,51 | 42,05 | 41,42 | 41,94 | 2,28% | - |
| 01.12.2021 | 41,51 | 42,05 | 41,01 | 41,01 | 1,01% | - |
| 30.11.2021 | 40,60 | 40,75 | 40,13 | 40,60 | 0,06% | - |
| 29.11.2021 | 41,03 | 41,03 | 40,46 | 40,57 | 3,18% | - |
| 26.11.2021 | 39,70 | 39,78 | 39,03 | 39,32 | -4,70% | - |
| 24.11.2021 | 40,97 | 41,34 | 40,92 | 41,26 | -1,50% | - |
| 23.11.2021 | 41,14 | 41,92 | 41,12 | 41,89 | 5,35% | - |
| 22.11.2021 | 40,62 | 40,64 | 39,76 | 39,76 | -6,72% | - |
| 19.11.2021 | 42,87 | 42,90 | 42,49 | 42,63 | -2,62% | - |
| 18.11.2021 | 44,10 | 44,10 | 43,60 | 43,78 | -1,47% | - |
| 17.11.2021 | 44,35 | 44,71 | 44,31 | 44,43 | 1,12% | - |
| 16.11.2021 | 43,96 | 44,04 | 43,72 | 43,94 | -1,17% | - |
| 15.11.2021 | 44,73 | 44,73 | 44,19 | 44,46 | 0,66% | - |
| 12.11.2021 | 44,31 | 44,47 | 44,10 | 44,17 | -3,49% | - |
| 11.11.2021 | 45,69 | 46,09 | 45,66 | 45,76 | 0,81% | - |
| 10.11.2021 | 46,08 | 46,24 | 45,30 | 45,39 | -1,99% | - |
| 09.11.2021 | 46,60 | 46,60 | 46,10 | 46,32 | -0,06% | - |
| 08.11.2021 | 46,12 | 46,41 | 46,10 | 46,34 | 0,78% | - |
| 05.11.2021 | 46,09 | 46,09 | 45,78 | 45,98 | 1,04% | - |
| 04.11.2021 | 45,85 | 45,88 | 45,33 | 45,51 | -0,51% | - |
| 03.11.2021 | 45,46 | 45,77 | 45,29 | 45,74 | -0,82% | - |
| 02.11.2021 | 45,91 | 46,16 | 45,72 | 46,12 | -0,69% | - |
| 01.11.2021 | 46,33 | 46,51 | 46,29 | 46,45 | 1,14% | - |
| 29.10.2021 | 45,72 | 45,92 | 45,46 | 45,92 | -2,14% | - |
| 28.10.2021 | 46,53 | 46,93 | 46,43 | 46,93 | 0,10% | - |
| 27.10.2021 | 46,93 | 47,21 | 46,84 | 46,88 | -1,70% | - |
| 26.10.2021 | 47,90 | 47,93 | 47,61 | 47,70 | -0,06% | - |
| 25.10.2021 | 47,47 | 47,77 | 47,41 | 47,72 | 2,10% | - |
| 22.10.2021 | 47,09 | 47,18 | 46,66 | 46,74 | 0,31% | - |
| 21.10.2021 | 46,87 | 46,87 | 46,39 | 46,60 | -1,85% | - |
| 20.10.2021 | 47,07 | 47,53 | 47,00 | 47,48 | 0,30% | - |
| 19.10.2021 | 47,19 | 47,35 | 47,10 | 47,34 | 1,43% | - |
| 18.10.2021 | 46,56 | 46,77 | 46,52 | 46,67 | -0,62% | - |
| 15.10.2021 | 46,76 | 47,06 | 46,76 | 46,96 | 0,66% | - |
| 14.10.2021 | 46,97 | 46,97 | 46,65 | 46,65 | 0,74% | - |
| 13.10.2021 | 45,76 | 46,33 | 45,71 | 46,31 | -0,22% | - |
| 12.10.2021 | 46,43 | 46,61 | 46,23 | 46,41 | -0,38% | - |
| 11.10.2021 | 46,54 | 46,82 | 46,54 | 46,59 | 0,77% | - |
| 08.10.2021 | 46,29 | 46,37 | 46,13 | 46,23 | 0,61% | - |
| 07.10.2021 | 45,83 | 46,13 | 45,80 | 45,95 | 0,82% | - |