59,527$
1,78%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 59,35 | 59,54 | 59,16 | 59,53 | 1,77% | - |
| 02.05.2024 | 58,09 | 58,54 | 57,64 | 58,49 | 1,18% | - |
| 30.04.2024 | 57,95 | 58,27 | 57,81 | 57,81 | -1,26% | - |
| 29.04.2024 | 58,42 | 58,59 | 58,19 | 58,54 | 1,66% | - |
| 26.04.2024 | 57,42 | 57,61 | 57,34 | 57,59 | 1,29% | - |
| 25.04.2024 | 55,99 | 56,94 | 55,94 | 56,86 | -0,12% | - |
| 24.04.2024 | 57,22 | 57,22 | 56,72 | 56,92 | 0,51% | - |
| 23.04.2024 | 56,22 | 56,63 | 56,17 | 56,63 | 1,32% | - |
| 22.04.2024 | 55,58 | 55,95 | 55,51 | 55,90 | 0,03% | - |
| 19.04.2024 | 56,30 | 56,41 | 55,87 | 55,88 | -2,68% | - |
| 18.04.2024 | 57,38 | 57,72 | 57,21 | 57,42 | -0,26% | - |
| 17.04.2024 | 57,91 | 57,94 | 57,38 | 57,57 | 0,59% | - |
| 16.04.2024 | 57,09 | 57,24 | 56,96 | 57,23 | -2,60% | - |
| 15.04.2024 | 59,46 | 59,46 | 58,71 | 58,76 | -1,19% | - |
| 12.04.2024 | 59,83 | 59,87 | 59,46 | 59,46 | -1,60% | - |
| 11.04.2024 | 60,60 | 60,65 | 60,14 | 60,43 | -0,23% | - |
| 10.04.2024 | 60,46 | 60,73 | 60,42 | 60,57 | -0,88% | - |
| 09.04.2024 | 61,36 | 61,41 | 60,95 | 61,11 | 1,56% | - |
| 08.04.2024 | 60,19 | 60,31 | 60,07 | 60,17 | 0,82% | - |
| 05.04.2024 | 59,13 | 59,68 | 59,06 | 59,68 | -0,51% | - |
| 04.04.2024 | 60,51 | 60,83 | 59,97 | 59,98 | -0,38% | - |
| 03.04.2024 | 59,72 | 60,23 | 59,72 | 60,21 | 0,05% | - |
| 02.04.2024 | 60,11 | 60,20 | 60,06 | 60,18 | 1,14% | - |
| 28.03.2024 | 59,46 | 59,73 | 59,45 | 59,51 | 0,21% | - |
| 27.03.2024 | 59,57 | 59,58 | 59,31 | 59,38 | -0,22% | - |
| 26.03.2024 | 59,57 | 59,62 | 59,47 | 59,51 | -0,54% | - |
| 25.03.2024 | 59,62 | 59,89 | 59,57 | 59,84 | 0,40% | - |
| 22.03.2024 | 59,56 | 59,78 | 59,54 | 59,60 | -0,24% | - |
| 21.03.2024 | 59,93 | 59,94 | 59,67 | 59,74 | 1,07% | - |
| 20.03.2024 | 58,65 | 59,11 | 58,59 | 59,11 | 0,25% | - |
| 19.03.2024 | 58,84 | 58,97 | 58,63 | 58,97 | -0,44% | - |
| 18.03.2024 | 59,62 | 59,67 | 59,21 | 59,23 | 0,32% | - |
| 15.03.2024 | 59,09 | 59,20 | 58,96 | 59,04 | -0,53% | - |
| 14.03.2024 | 59,72 | 59,74 | 59,35 | 59,35 | -0,41% | - |
| 13.03.2024 | 59,70 | 59,70 | 59,51 | 59,59 | -0,69% | - |
| 12.03.2024 | 59,94 | 60,10 | 59,58 | 60,01 | 1,49% | - |
| 11.03.2024 | 59,18 | 59,25 | 58,99 | 59,13 | -0,54% | - |
| 08.03.2024 | 59,94 | 60,25 | 59,33 | 59,45 | -0,29% | - |
| 07.03.2024 | 59,20 | 59,63 | 59,10 | 59,63 | 1,80% | - |
| 06.03.2024 | 58,31 | 58,68 | 58,28 | 58,57 | 2,61% | - |
| 05.03.2024 | 57,40 | 57,47 | 57,08 | 57,08 | -0,79% | - |
| 04.03.2024 | 57,58 | 57,66 | 57,37 | 57,54 | 1,56% | - |
| 01.03.2024 | 56,10 | 56,65 | 56,10 | 56,65 | 1,06% | - |
| 29.02.2024 | 56,26 | 56,26 | 56,01 | 56,06 | 0,97% | - |
| 28.02.2024 | 55,71 | 55,76 | 55,38 | 55,52 | -0,93% | - |
| 27.02.2024 | 56,08 | 56,15 | 55,98 | 56,04 | -0,34% | - |
| 26.02.2024 | 56,27 | 56,29 | 56,18 | 56,23 | 0,23% | - |
| 23.02.2024 | 56,23 | 56,25 | 55,99 | 56,11 | -0,60% | - |
| 22.02.2024 | 56,32 | 56,45 | 56,29 | 56,44 | 1,69% | - |
| 21.02.2024 | 55,44 | 55,52 | 55,42 | 55,51 | -0,86% | - |
| 20.02.2024 | 56,22 | 56,24 | 55,94 | 55,99 | 0,45% | - |
| 16.02.2024 | 55,65 | 55,79 | 55,56 | 55,73 | -0,78% | - |
| 15.02.2024 | 56,12 | 56,19 | 55,97 | 56,17 | 0,16% | - |
| 14.02.2024 | 55,82 | 56,10 | 55,76 | 56,09 | 1,64% | - |
| 13.02.2024 | 55,60 | 55,85 | 55,15 | 55,18 | -2,94% | - |
| 12.02.2024 | 56,68 | 57,06 | 56,63 | 56,85 | 0,67% | - |
| 09.02.2024 | 56,57 | 56,57 | 56,23 | 56,47 | 0,69% | - |
| 08.02.2024 | 55,65 | 56,21 | 55,45 | 56,08 | 1,22% | - |
| 07.02.2024 | 54,96 | 55,44 | 54,91 | 55,40 | 0,90% | - |
| 06.02.2024 | 54,66 | 54,91 | 54,45 | 54,91 | 1,75% | - |
| 05.02.2024 | 53,92 | 53,97 | 53,74 | 53,97 | 0,38% | - |
| 02.02.2024 | 53,66 | 53,78 | 53,61 | 53,76 | -0,21% | - |
| 01.02.2024 | 53,83 | 53,89 | 53,64 | 53,87 | 0,40% | - |
| 31.01.2024 | 53,96 | 54,15 | 53,66 | 53,66 | -1,11% | - |
| 30.01.2024 | 54,22 | 54,35 | 54,15 | 54,26 | -0,52% | - |
| 29.01.2024 | 54,48 | 54,55 | 54,25 | 54,54 | 0,50% | - |
| 26.01.2024 | 54,30 | 54,37 | 54,22 | 54,27 | 0,26% | - |
| 25.01.2024 | 54,41 | 54,42 | 54,09 | 54,13 | 0,26% | - |
| 24.01.2024 | 53,93 | 54,17 | 53,82 | 53,99 | 1,08% | - |
| 23.01.2024 | 53,41 | 53,48 | 53,29 | 53,41 | 0,39% | - |
| 22.01.2024 | 53,22 | 53,37 | 53,17 | 53,20 | 0,14% | - |
| 19.01.2024 | 52,89 | 53,13 | 52,69 | 53,13 | 2,54% | - |
| 18.01.2024 | 51,61 | 51,83 | 51,56 | 51,82 | 2,53% | - |
| 17.01.2024 | 50,58 | 50,59 | 50,38 | 50,54 | -1,46% | - |
| 16.01.2024 | 51,35 | 51,46 | 51,21 | 51,29 | -2,54% | - |
| 12.01.2024 | 52,68 | 52,84 | 52,53 | 52,62 | 0,11% | - |
| 11.01.2024 | 52,70 | 52,78 | 52,25 | 52,57 | 0,32% | - |
| 10.01.2024 | 52,52 | 52,55 | 52,26 | 52,40 | -0,48% | - |
| 09.01.2024 | 52,55 | 52,69 | 52,39 | 52,65 | -1,49% | - |
| 08.01.2024 | 53,04 | 53,48 | 53,00 | 53,45 | 1,15% | - |
| 05.01.2024 | 52,66 | 53,07 | 52,65 | 52,84 | 0,25% | - |
| 04.01.2024 | 52,64 | 52,88 | 52,63 | 52,71 | -0,06% | - |
| 03.01.2024 | 52,59 | 52,86 | 52,56 | 52,74 | -1,39% | - |
| 02.01.2024 | 53,76 | 53,80 | 53,49 | 53,49 | -2,29% | - |
| 28.12.2023 | 54,77 | 54,87 | 54,70 | 54,74 | 0,70% | - |
| 27.12.2023 | 54,34 | 54,48 | 54,24 | 54,36 | 2,40% | - |
| 22.12.2023 | 53,05 | 53,14 | 53,01 | 53,08 | 0,93% | - |
| 21.12.2023 | 52,58 | 52,68 | 52,48 | 52,60 | 0,39% | - |
| 20.12.2023 | 52,63 | 52,69 | 52,39 | 52,39 | -0,30% | - |
| 19.12.2023 | 52,36 | 52,60 | 52,32 | 52,55 | 0,40% | - |
| 18.12.2023 | 52,41 | 52,42 | 52,23 | 52,34 | -0,56% | - |
| 15.12.2023 | 52,63 | 52,80 | 52,61 | 52,64 | -0,65% | - |
| 14.12.2023 | 52,64 | 53,00 | 52,64 | 52,98 | 1,71% | - |
| 13.12.2023 | 51,52 | 52,14 | 51,43 | 52,09 | 1,07% | - |
| 12.12.2023 | 51,45 | 51,54 | 51,27 | 51,54 | -0,12% | - |
| 11.12.2023 | 51,36 | 51,60 | 51,33 | 51,60 | 0,48% | - |
| 08.12.2023 | 51,15 | 51,39 | 51,10 | 51,36 | -0,09% | - |
| 07.12.2023 | 51,13 | 51,46 | 50,98 | 51,40 | 0,75% | - |
| 06.12.2023 | 51,25 | 51,32 | 50,99 | 51,02 | -0,04% | - |
| 05.12.2023 | 50,85 | 51,06 | 50,79 | 51,04 | -0,14% | - |