44,088$
1,25%
Echtzeitkurs Xtrackers MSCI AC Asia ex Japan Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI AC Asia ex Japan Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 44,14 | 44,15 | 43,89 | 44,08 | 1,24% | - |
| 02.05.2024 | 43,11 | 43,60 | 42,99 | 43,54 | 3,29% | - |
| 30.04.2024 | 42,37 | 42,44 | 42,16 | 42,16 | -0,93% | - |
| 29.04.2024 | 42,46 | 42,56 | 42,38 | 42,55 | 1,15% | - |
| 26.04.2024 | 42,08 | 42,17 | 41,95 | 42,07 | 1,42% | - |
| 25.04.2024 | 41,21 | 41,60 | 41,20 | 41,48 | 0,28% | - |
| 24.04.2024 | 41,43 | 41,46 | 41,27 | 41,36 | 0,58% | - |
| 23.04.2024 | 40,86 | 41,13 | 40,85 | 41,12 | 1,17% | - |
| 22.04.2024 | 40,42 | 40,69 | 40,36 | 40,65 | 1,90% | - |
| 19.04.2024 | 39,92 | 40,01 | 39,83 | 39,89 | -0,67% | - |
| 18.04.2024 | 40,00 | 40,24 | 40,00 | 40,15 | 0,92% | - |
| 17.04.2024 | 39,89 | 39,90 | 39,65 | 39,79 | 0,21% | - |
| 16.04.2024 | 39,71 | 39,82 | 39,64 | 39,70 | -1,72% | - |
| 15.04.2024 | 40,75 | 40,77 | 40,33 | 40,40 | -0,51% | - |
| 12.04.2024 | 40,90 | 40,90 | 40,58 | 40,61 | -2,39% | - |
| 11.04.2024 | 41,77 | 41,82 | 41,47 | 41,60 | 0,36% | - |
| 10.04.2024 | 41,61 | 41,68 | 41,39 | 41,45 | -0,95% | - |
| 09.04.2024 | 41,84 | 41,95 | 41,74 | 41,85 | 0,22% | - |
| 08.04.2024 | 41,69 | 41,81 | 41,67 | 41,76 | 0,52% | - |
| 05.04.2024 | 41,46 | 41,60 | 41,39 | 41,54 | -0,34% | - |
| 04.04.2024 | 42,04 | 42,04 | 41,66 | 41,68 | -0,05% | - |
| 03.04.2024 | 41,44 | 41,71 | 41,44 | 41,70 | -0,30% | - |
| 02.04.2024 | 41,77 | 41,94 | 41,72 | 41,83 | 0,08% | - |
| 28.03.2024 | 41,74 | 41,94 | 41,73 | 41,79 | 0,25% | - |
| 27.03.2024 | 41,56 | 41,69 | 41,54 | 41,69 | 0,09% | - |
| 26.03.2024 | 41,80 | 41,80 | 41,65 | 41,65 | 0,20% | - |
| 25.03.2024 | 41,52 | 41,63 | 41,52 | 41,57 | 0,03% | - |
| 22.03.2024 | 41,64 | 41,67 | 41,55 | 41,56 | -1,05% | - |
| 21.03.2024 | 42,19 | 42,19 | 41,99 | 42,00 | 0,00% | - |
| 20.03.2024 | 41,71 | 42,05 | 41,70 | 42,00 | 0,61% | - |
| 19.03.2024 | 41,67 | 41,74 | 41,52 | 41,74 | -0,78% | - |
| 18.03.2024 | 42,21 | 42,25 | 42,05 | 42,07 | -0,28% | - |
| 15.03.2024 | 42,26 | 42,33 | 42,16 | 42,19 | -0,60% | - |
| 14.03.2024 | 42,75 | 42,76 | 42,37 | 42,45 | -1,21% | - |
| 13.03.2024 | 42,94 | 43,07 | 42,93 | 42,97 | -0,10% | - |
| 12.03.2024 | 42,94 | 43,03 | 42,74 | 43,01 | 1,39% | - |
| 11.03.2024 | 42,26 | 42,48 | 42,26 | 42,42 | 1,45% | - |
| 08.03.2024 | 41,94 | 42,07 | 41,76 | 41,82 | 0,16% | - |
| 07.03.2024 | 41,59 | 41,75 | 41,53 | 41,75 | -0,02% | - |
| 06.03.2024 | 41,78 | 41,84 | 41,70 | 41,76 | 1,85% | - |
| 05.03.2024 | 41,07 | 41,22 | 40,93 | 41,00 | -1,15% | - |
| 04.03.2024 | 41,69 | 41,69 | 41,48 | 41,48 | -0,99% | - |
| 01.03.2024 | 41,72 | 41,93 | 41,68 | 41,89 | 0,75% | - |
| 29.02.2024 | 41,81 | 41,84 | 41,53 | 41,58 | 0,08% | - |
| 28.02.2024 | 41,76 | 41,76 | 41,53 | 41,55 | -1,52% | - |
| 27.02.2024 | 42,19 | 42,25 | 42,16 | 42,19 | 0,41% | - |
| 26.02.2024 | 42,00 | 42,15 | 41,98 | 42,02 | -0,39% | - |
| 23.02.2024 | 42,32 | 42,36 | 42,13 | 42,18 | 0,05% | - |
| 22.02.2024 | 42,27 | 42,28 | 42,06 | 42,16 | 0,55% | - |
| 21.02.2024 | 41,90 | 42,06 | 41,85 | 41,93 | 0,98% | - |
| 20.02.2024 | 41,73 | 41,79 | 41,49 | 41,52 | -0,66% | - |
| 16.02.2024 | 41,71 | 41,86 | 41,71 | 41,80 | 1,20% | - |
| 15.02.2024 | 41,14 | 41,33 | 41,12 | 41,30 | 0,51% | - |
| 14.02.2024 | 41,03 | 41,10 | 40,94 | 41,09 | 1,11% | - |
| 13.02.2024 | 40,82 | 41,03 | 40,49 | 40,64 | -2,09% | - |
| 12.02.2024 | 41,16 | 41,69 | 41,16 | 41,51 | 1,59% | - |
| 09.02.2024 | 40,83 | 40,90 | 40,57 | 40,86 | -0,03% | - |
| 08.02.2024 | 40,90 | 40,93 | 40,73 | 40,88 | -1,03% | - |
| 07.02.2024 | 41,20 | 41,42 | 41,17 | 41,30 | -0,45% | - |
| 06.02.2024 | 41,23 | 41,49 | 41,08 | 41,49 | 2,82% | - |
| 05.02.2024 | 40,16 | 40,38 | 40,14 | 40,35 | 0,53% | - |
| 02.02.2024 | 40,23 | 40,31 | 40,03 | 40,13 | -0,76% | - |
| 01.02.2024 | 40,39 | 40,52 | 40,26 | 40,44 | 0,54% | - |
| 31.01.2024 | 40,10 | 40,47 | 40,04 | 40,22 | 0,07% | - |
| 30.01.2024 | 40,15 | 40,25 | 40,09 | 40,20 | -1,00% | - |
| 29.01.2024 | 40,81 | 40,83 | 40,45 | 40,60 | -0,49% | - |
| 26.01.2024 | 40,69 | 40,86 | 40,67 | 40,80 | 0,17% | - |
| 25.01.2024 | 40,97 | 41,03 | 40,66 | 40,74 | -0,21% | - |
| 24.01.2024 | 41,09 | 41,11 | 40,82 | 40,82 | 1,74% | - |
| 23.01.2024 | 39,98 | 40,27 | 39,98 | 40,12 | 1,93% | - |
| 22.01.2024 | 39,19 | 39,46 | 39,19 | 39,36 | -0,93% | - |
| 19.01.2024 | 39,64 | 39,74 | 39,48 | 39,73 | 0,15% | - |
| 18.01.2024 | 39,71 | 39,76 | 39,59 | 39,67 | 0,42% | - |
| 17.01.2024 | 39,33 | 39,51 | 39,32 | 39,51 | -2,08% | - |
| 16.01.2024 | 40,51 | 40,51 | 40,27 | 40,35 | -2,55% | - |
| 12.01.2024 | 41,42 | 41,62 | 41,38 | 41,40 | 0,96% | - |
| 11.01.2024 | 41,24 | 41,29 | 40,88 | 41,01 | 0,33% | - |
| 10.01.2024 | 40,92 | 40,97 | 40,83 | 40,88 | -0,32% | - |
| 09.01.2024 | 40,96 | 41,05 | 40,89 | 41,01 | -0,81% | - |
| 08.01.2024 | 41,13 | 41,53 | 41,10 | 41,34 | -0,73% | - |
| 05.01.2024 | 41,66 | 41,88 | 41,59 | 41,65 | -0,27% | - |
| 04.01.2024 | 41,79 | 41,94 | 41,76 | 41,76 | -0,24% | - |
| 03.01.2024 | 41,58 | 41,89 | 41,58 | 41,86 | -0,23% | - |
| 02.01.2024 | 42,12 | 42,14 | 41,89 | 41,96 | -1,97% | - |
| 28.12.2023 | 42,69 | 42,92 | 42,69 | 42,80 | 1,79% | - |
| 27.12.2023 | 42,09 | 42,17 | 41,97 | 42,05 | 0,94% | - |
| 22.12.2023 | 41,37 | 41,70 | 41,37 | 41,66 | -1,12% | - |
| 21.12.2023 | 41,99 | 42,14 | 41,92 | 42,13 | 0,77% | - |
| 20.12.2023 | 41,92 | 41,98 | 41,71 | 41,81 | -1,21% | - |
| 19.12.2023 | 42,05 | 42,34 | 42,04 | 42,32 | 1,28% | - |
| 18.12.2023 | 41,95 | 41,95 | 41,74 | 41,79 | -1,10% | - |
| 15.12.2023 | 42,25 | 42,38 | 42,19 | 42,25 | 0,52% | - |
| 14.12.2023 | 41,70 | 42,09 | 41,70 | 42,03 | 2,42% | - |
| 13.12.2023 | 40,85 | 41,12 | 40,65 | 41,03 | 0,16% | - |
| 12.12.2023 | 41,02 | 41,04 | 40,86 | 40,97 | -0,58% | - |
| 11.12.2023 | 40,94 | 41,21 | 40,90 | 41,21 | 0,45% | - |
| 08.12.2023 | 40,98 | 41,15 | 40,91 | 41,02 | -0,44% | - |
| 07.12.2023 | 41,18 | 41,27 | 41,09 | 41,21 | 0,00% | - |
| 06.12.2023 | 41,36 | 41,40 | 41,19 | 41,21 | 0,28% | - |
| 05.12.2023 | 41,01 | 41,17 | 41,00 | 41,09 | -0,96% | - |