£47,146
1,45%
Echtzeitkurs Xtrackers MSCI Taiwan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Taiwan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 46,73 | 47,18 | 46,59 | 47,14 | 1,43% | - |
| 02.05.2024 | 46,12 | 46,48 | 46,12 | 46,47 | 0,40% | - |
| 30.04.2024 | 46,54 | 46,54 | 46,21 | 46,29 | -0,52% | - |
| 29.04.2024 | 46,69 | 46,82 | 46,48 | 46,53 | 0,73% | - |
| 26.04.2024 | 46,06 | 46,23 | 45,76 | 46,19 | 1,95% | - |
| 25.04.2024 | 45,36 | 45,48 | 44,87 | 45,31 | -0,80% | - |
| 24.04.2024 | 46,30 | 46,31 | 41,44 | 45,67 | 0,41% | - |
| 23.04.2024 | 45,34 | 45,53 | 45,25 | 45,49 | 0,84% | - |
| 22.04.2024 | 44,82 | 45,29 | 44,82 | 45,11 | -0,15% | - |
| 19.04.2024 | 45,08 | 45,26 | 44,89 | 45,18 | -2,32% | - |
| 18.04.2024 | 47,03 | 47,20 | 45,93 | 46,25 | 0,13% | - |
| 17.04.2024 | 46,54 | 46,54 | 46,16 | 46,19 | 0,43% | - |
| 16.04.2024 | 46,17 | 46,17 | 45,72 | 46,00 | -3,06% | - |
| 15.04.2024 | 47,41 | 47,67 | 47,40 | 47,45 | -0,82% | - |
| 12.04.2024 | 48,17 | 48,22 | 47,82 | 47,84 | -0,55% | - |
| 11.04.2024 | 48,12 | 48,26 | 47,99 | 48,10 | -0,32% | - |
| 10.04.2024 | 48,31 | 48,42 | 47,96 | 48,26 | 0,21% | - |
| 09.04.2024 | 48,31 | 48,41 | 48,07 | 48,16 | 1,20% | - |
| 08.04.2024 | 47,41 | 47,70 | 47,38 | 47,59 | 1,05% | - |
| 05.04.2024 | 47,07 | 47,23 | 46,63 | 47,09 | -1,57% | - |
| 04.04.2024 | 47,62 | 47,99 | 47,46 | 47,84 | 0,41% | - |
| 03.04.2024 | 47,71 | 47,73 | 47,47 | 47,65 | -0,47% | - |
| 02.04.2024 | 48,13 | 48,23 | 47,79 | 47,88 | 1,54% | - |
| 28.03.2024 | 47,13 | 47,27 | 47,04 | 47,15 | 0,25% | - |
| 27.03.2024 | 47,09 | 47,26 | 46,99 | 47,03 | -0,30% | - |
| 26.03.2024 | 47,10 | 47,24 | 47,06 | 47,17 | -0,32% | - |
| 25.03.2024 | 47,61 | 47,61 | 47,12 | 47,32 | -0,11% | - |
| 22.03.2024 | 47,41 | 47,47 | 47,18 | 47,37 | 0,36% | - |
| 21.03.2024 | 47,02 | 47,22 | 46,82 | 47,20 | 2,24% | - |
| 20.03.2024 | 46,04 | 46,27 | 46,04 | 46,17 | -0,35% | - |
| 19.03.2024 | 46,56 | 46,56 | 46,14 | 46,33 | -0,54% | - |
| 18.03.2024 | 46,43 | 46,86 | 46,43 | 46,58 | 0,47% | - |
| 15.03.2024 | 46,43 | 46,45 | 46,26 | 46,37 | -0,65% | - |
| 14.03.2024 | 46,66 | 46,80 | 46,52 | 46,67 | 0,26% | - |
| 13.03.2024 | 46,81 | 46,87 | 46,50 | 46,55 | -0,81% | - |
| 12.03.2024 | 46,81 | 47,06 | 46,72 | 46,92 | 1,64% | - |
| 11.03.2024 | 45,99 | 46,24 | 45,99 | 46,17 | -0,46% | - |
| 08.03.2024 | 46,60 | 46,87 | 46,38 | 46,38 | -0,24% | - |
| 07.03.2024 | 46,15 | 46,50 | 46,00 | 46,49 | 1,08% | - |
| 06.03.2024 | 45,46 | 46,01 | 45,46 | 46,00 | 2,24% | - |
| 05.03.2024 | 45,52 | 45,52 | 44,94 | 44,99 | -0,72% | - |
| 04.03.2024 | 45,40 | 45,47 | 45,22 | 45,31 | 1,23% | - |
| 01.03.2024 | 44,40 | 44,78 | 44,34 | 44,76 | 0,90% | - |
| 29.02.2024 | 44,39 | 44,45 | 44,12 | 44,36 | 1,25% | - |
| 28.02.2024 | 44,16 | 44,17 | 43,78 | 43,81 | -0,87% | - |
| 27.02.2024 | 44,14 | 44,34 | 44,14 | 44,20 | -0,31% | - |
| 26.02.2024 | 44,46 | 44,47 | 44,31 | 44,33 | 0,15% | - |
| 23.02.2024 | 44,38 | 44,38 | 44,19 | 44,27 | -0,78% | - |
| 22.02.2024 | 44,35 | 44,71 | 44,33 | 44,62 | 1,45% | - |
| 21.02.2024 | 44,08 | 44,08 | 43,89 | 43,98 | -0,73% | - |
| 20.02.2024 | 44,36 | 44,59 | 44,19 | 44,30 | 0,07% | - |
| 19.02.2024 | 44,14 | 44,27 | 44,07 | 44,27 | -0,08% | - |
| 16.02.2024 | 44,19 | 44,39 | 44,19 | 44,31 | -0,55% | - |
| 15.02.2024 | 44,71 | 44,84 | 44,49 | 44,55 | 0,06% | - |
| 14.02.2024 | 44,36 | 44,66 | 44,25 | 44,53 | 1,19% | - |
| 13.02.2024 | 44,97 | 44,97 | 39,87 | 44,00 | -2,62% | - |
| 12.02.2024 | 44,69 | 45,25 | 44,69 | 45,19 | 1,32% | - |
| 09.02.2024 | 44,62 | 45,04 | 44,51 | 44,60 | 0,23% | - |
| 08.02.2024 | 44,21 | 44,59 | 44,02 | 44,50 | 1,61% | - |
| 07.02.2024 | 43,52 | 43,86 | 43,36 | 43,79 | 0,53% | - |
| 06.02.2024 | 43,60 | 43,86 | 43,33 | 43,56 | 1,47% | - |
| 05.02.2024 | 42,77 | 43,01 | 42,71 | 42,93 | 1,15% | - |
| 02.02.2024 | 42,59 | 42,59 | 42,32 | 42,45 | 0,38% | - |
| 01.02.2024 | 42,42 | 42,57 | 42,27 | 42,28 | -0,51% | - |
| 31.01.2024 | 42,26 | 42,55 | 42,26 | 42,50 | -0,77% | - |
| 30.01.2024 | 42,97 | 42,99 | 42,71 | 42,83 | 0,00% | - |
| 29.01.2024 | 42,91 | 43,03 | 42,78 | 42,83 | 0,27% | - |
| 26.01.2024 | 42,73 | 42,74 | 42,47 | 42,72 | 0,06% | - |
| 25.01.2024 | 42,65 | 42,77 | 42,50 | 42,69 | 0,61% | - |
| 24.01.2024 | 42,21 | 42,48 | 42,09 | 42,43 | 0,72% | - |
| 23.01.2024 | 42,07 | 42,17 | 41,90 | 42,13 | 0,65% | - |
| 22.01.2024 | 42,03 | 42,03 | 41,77 | 41,86 | 0,25% | - |
| 19.01.2024 | 41,74 | 41,93 | 41,60 | 41,76 | 2,24% | - |
| 18.01.2024 | 40,28 | 40,85 | 40,28 | 40,84 | 2,44% | - |
| 17.01.2024 | 40,10 | 40,10 | 28,09 | 39,87 | -1,67% | - |
| 16.01.2024 | 40,66 | 40,66 | 36,43 | 40,55 | -1,22% | - |
| 15.01.2024 | 41,18 | 41,21 | 41,03 | 41,05 | -0,46% | - |
| 12.01.2024 | 41,24 | 41,36 | 41,04 | 41,24 | 0,16% | - |
| 11.01.2024 | 41,48 | 41,49 | 41,13 | 41,17 | 0,02% | - |
| 10.01.2024 | 41,45 | 41,45 | 37,04 | 41,16 | -0,53% | - |
| 09.01.2024 | 41,52 | 41,52 | 41,19 | 41,38 | -1,20% | - |
| 08.01.2024 | 41,82 | 41,91 | 41,57 | 41,88 | 0,75% | - |
| 05.01.2024 | 41,66 | 41,66 | 41,44 | 41,57 | -0,16% | - |
| 04.01.2024 | 41,70 | 41,92 | 41,52 | 41,64 | -0,10% | - |
| 03.01.2024 | 42,02 | 42,02 | 41,64 | 41,68 | -2,03% | - |
| 02.01.2024 | 42,57 | 42,61 | 42,38 | 42,54 | -1,44% | - |
| 29.12.2023 | 43,13 | 43,19 | 42,93 | 43,16 | 0,43% | - |
| 28.12.2023 | 42,94 | 43,03 | 42,86 | 42,98 | 1,26% | - |
| 27.12.2023 | 42,79 | 42,93 | 41,93 | 42,44 | 1,67% | - |
| 22.12.2023 | 41,61 | 41,76 | 41,52 | 41,74 | 0,42% | - |
| 21.12.2023 | 41,40 | 41,57 | 41,34 | 41,57 | 0,10% | - |
| 20.12.2023 | 41,71 | 41,72 | 41,38 | 41,53 | 0,74% | - |
| 19.12.2023 | 41,35 | 41,35 | 41,08 | 41,22 | -0,32% | - |
| 18.12.2023 | 41,54 | 41,54 | 41,30 | 41,35 | -0,50% | - |
| 15.12.2023 | 41,48 | 41,60 | 41,23 | 41,56 | 0,15% | - |
| 14.12.2023 | 41,63 | 41,74 | 41,40 | 41,50 | 0,92% | - |
| 13.12.2023 | 41,19 | 41,21 | 41,01 | 41,12 | 0,28% | - |
| 12.12.2023 | 41,07 | 41,16 | 40,94 | 41,00 | -0,13% | - |
| 11.12.2023 | 41,02 | 41,07 | 40,82 | 41,06 | 0,42% | - |
| 08.12.2023 | 40,95 | 41,03 | 40,84 | 40,88 | 0,35% | - |