£12,846
18,15%
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 |
|---|---|---|---|---|---|---|
| 01.03.2022 | 10,70 | 12,86 | 10,33 | 12,85 | 18,15% | - |
| 28.02.2022 | 17,19 | 17,19 | 10,87 | 10,87 | -40,25% | - |
| 25.02.2022 | 16,87 | 18,47 | 16,01 | 18,20 | 17,74% | - |
| 24.02.2022 | 15,15 | 16,31 | 13,71 | 15,45 | -26,76% | - |
| 23.02.2022 | 23,09 | 23,09 | 20,97 | 21,10 | -4,45% | - |
| 22.02.2022 | 21,33 | 23,13 | 20,85 | 22,09 | -3,52% | - |
| 21.02.2022 | 25,47 | 25,48 | 21,46 | 22,89 | -11,03% | - |
| 18.02.2022 | 27,33 | 27,33 | 25,57 | 25,73 | -5,27% | - |
| 17.02.2022 | 27,93 | 27,93 | 26,83 | 27,16 | -4,81% | - |
| 16.02.2022 | 28,53 | 28,74 | 28,24 | 28,53 | 1,98% | - |
| 15.02.2022 | 26,90 | 28,23 | 26,90 | 27,98 | 4,51% | - |
| 14.02.2022 | 26,45 | 27,27 | 26,09 | 26,77 | -2,19% | - |
| 11.02.2022 | 28,30 | 28,40 | 27,30 | 27,37 | -4,55% | - |
| 10.02.2022 | 28,49 | 28,83 | 28,29 | 28,67 | -0,01% | - |
| 09.02.2022 | 28,18 | 28,71 | 28,14 | 28,68 | 3,03% | - |
| 08.02.2022 | 27,29 | 27,91 | 27,21 | 27,83 | 2,68% | - |
| 07.02.2022 | 27,20 | 27,29 | 26,82 | 27,10 | 0,96% | - |
| 04.02.2022 | 27,10 | 27,49 | 26,81 | 26,85 | 0,67% | - |
| 03.02.2022 | 26,83 | 27,04 | 26,49 | 26,67 | -1,97% | - |
| 02.02.2022 | 27,35 | 27,68 | 27,14 | 27,21 | -0,61% | - |
| 01.02.2022 | 27,27 | 27,60 | 27,20 | 27,37 | 0,73% | - |
| 31.01.2022 | 27,24 | 27,29 | 27,00 | 27,17 | 1,93% | - |
| 28.01.2022 | 26,57 | 26,96 | 26,40 | 26,66 | 0,15% | - |
| 27.01.2022 | 24,86 | 27,16 | 24,81 | 26,62 | 7,66% | - |
| 26.01.2022 | 24,54 | 25,38 | 24,54 | 24,73 | 1,42% | - |
| 25.01.2022 | 24,48 | 24,82 | 24,05 | 24,38 | 1,64% | - |
| 24.01.2022 | 25,59 | 25,67 | 23,50 | 23,99 | -8,25% | - |
| 21.01.2022 | 26,32 | 26,77 | 25,89 | 26,14 | -1,89% | - |
| 20.01.2022 | 26,39 | 26,83 | 25,86 | 26,65 | 1,63% | - |
| 19.01.2022 | 25,81 | 26,82 | 25,77 | 26,22 | 2,87% | - |
| 18.01.2022 | 26,86 | 26,86 | 25,02 | 25,49 | -6,15% | - |
| 17.01.2022 | 27,44 | 27,60 | 26,56 | 27,16 | -0,22% | - |
| 14.01.2022 | 28,00 | 28,22 | 26,43 | 27,22 | -2,38% | - |
| 13.01.2022 | 29,33 | 29,49 | 27,62 | 27,88 | -5,30% | - |
| 12.01.2022 | 29,42 | 29,81 | 29,34 | 29,44 | -0,19% | - |
| 11.01.2022 | 29,22 | 29,50 | 29,12 | 29,50 | 1,98% | - |
| 10.01.2022 | 29,57 | 29,57 | 28,82 | 28,93 | -0,14% | - |
| 07.01.2022 | 28,93 | 29,29 | 28,67 | 28,97 | 1,08% | - |
| 06.01.2022 | 28,06 | 28,71 | 28,06 | 28,66 | -1,41% | - |
| 05.01.2022 | 29,79 | 29,83 | 29,06 | 29,06 | -2,72% | - |
| 04.01.2022 | 30,13 | 30,35 | 29,82 | 29,88 | -1,11% | - |
| 03.01.2022 | 30,08 | 30,36 | 29,78 | 30,21 | 2,89% | - |
| 30.12.2021 | 29,47 | 29,54 | 29,30 | 29,36 | -0,52% | - |
| 29.12.2021 | 29,98 | 30,04 | 29,41 | 29,52 | -1,32% | - |
| 28.12.2021 | 29,91 | 30,11 | 29,81 | 29,91 | 0,28% | - |
| 27.12.2021 | 29,78 | 29,89 | 29,53 | 29,83 | 0,55% | - |
| 23.12.2021 | 29,87 | 29,98 | 29,46 | 29,67 | -0,96% | - |
| 22.12.2021 | 29,89 | 30,12 | 29,68 | 29,95 | 0,71% | - |
| 21.12.2021 | 29,71 | 29,81 | 29,38 | 29,74 | 1,50% | - |
| 20.12.2021 | 29,22 | 29,42 | 29,07 | 29,30 | -1,04% | - |
| 17.12.2021 | 29,65 | 29,73 | 29,44 | 29,61 | -0,64% | - |
| 16.12.2021 | 29,70 | 30,08 | 29,66 | 29,80 | 3,28% | - |
| 15.12.2021 | 28,86 | 29,22 | 28,82 | 28,86 | -0,29% | - |
| 14.12.2021 | 28,71 | 29,11 | 28,71 | 28,94 | 0,27% | - |
| 13.12.2021 | 30,07 | 30,11 | 28,81 | 28,86 | -4,33% | - |
| 10.12.2021 | 30,37 | 30,63 | 30,12 | 30,17 | -1,52% | - |
| 09.12.2021 | 30,68 | 30,88 | 30,53 | 30,64 | 0,73% | - |
| 08.12.2021 | 31,03 | 31,18 | 30,25 | 30,41 | -1,61% | - |
| 07.12.2021 | 30,33 | 30,97 | 30,25 | 30,91 | 1,68% | - |
| 06.12.2021 | 31,27 | 31,38 | 30,38 | 30,40 | -2,83% | - |
| 03.12.2021 | 31,68 | 31,80 | 31,22 | 31,29 | -0,66% | - |
| 02.12.2021 | 31,16 | 31,55 | 31,05 | 31,49 | -0,14% | - |
| 01.12.2021 | 30,96 | 31,57 | 30,96 | 31,54 | 3,23% | - |
| 30.11.2021 | 30,14 | 30,68 | 29,97 | 30,55 | 0,26% | - |
| 29.11.2021 | 30,10 | 30,94 | 29,90 | 30,47 | 3,75% | - |
| 26.11.2021 | 29,78 | 30,22 | 29,36 | 29,37 | -4,78% | - |
| 25.11.2021 | 31,22 | 31,22 | 30,78 | 30,84 | -0,11% | - |
| 24.11.2021 | 31,19 | 31,40 | 30,59 | 30,88 | -0,09% | - |
| 23.11.2021 | 30,24 | 30,95 | 29,82 | 30,91 | 2,93% | - |
| 22.11.2021 | 31,59 | 31,59 | 29,96 | 30,03 | -5,05% | - |
| 19.11.2021 | 32,61 | 32,66 | 31,55 | 31,62 | -2,33% | - |
| 18.11.2021 | 32,97 | 33,05 | 32,33 | 32,38 | -2,23% | - |
| 17.11.2021 | 32,77 | 33,22 | 32,66 | 33,11 | 1,30% | - |
| 16.11.2021 | 33,06 | 33,17 | 32,50 | 32,69 | -0,95% | - |
| 15.11.2021 | 33,14 | 33,51 | 32,96 | 33,00 | 0,11% | - |
| 12.11.2021 | 33,82 | 33,88 | 32,88 | 32,96 | -4,11% | - |
| 11.11.2021 | 34,06 | 34,43 | 33,86 | 34,38 | 0,88% | - |
| 10.11.2021 | 34,08 | 34,31 | 33,93 | 34,08 | -0,22% | - |
| 09.11.2021 | 34,13 | 34,40 | 34,00 | 34,15 | -0,08% | - |
| 08.11.2021 | 34,12 | 34,38 | 33,96 | 34,18 | 0,30% | - |
| 05.11.2021 | 33,78 | 34,25 | 33,77 | 34,08 | 1,17% | - |
| 04.11.2021 | 33,53 | 33,94 | 33,40 | 33,68 | 1,22% | - |
| 03.11.2021 | 33,72 | 33,72 | 33,15 | 33,28 | -1,51% | - |
| 02.11.2021 | 34,00 | 34,05 | 33,53 | 33,79 | -0,54% | - |
| 01.11.2021 | 33,69 | 34,07 | 33,67 | 33,97 | 1,64% | - |
| 29.10.2021 | 33,82 | 33,83 | 33,10 | 33,42 | -1,01% | - |
| 28.10.2021 | 34,05 | 34,10 | 33,58 | 33,76 | -1,36% | - |
| 27.10.2021 | 34,62 | 34,62 | 34,03 | 34,23 | -1,21% | - |
| 26.10.2021 | 34,67 | 34,89 | 34,54 | 34,65 | 0,22% | - |
| 25.10.2021 | 33,97 | 34,58 | 33,89 | 34,57 | 1,57% | - |
| 22.10.2021 | 33,77 | 34,29 | 33,63 | 34,03 | 1,19% | - |
| 21.10.2021 | 34,23 | 34,25 | 33,59 | 33,64 | -1,98% | - |
| 20.10.2021 | 34,31 | 34,37 | 34,09 | 34,31 | 0,19% | - |
| 19.10.2021 | 34,12 | 34,29 | 33,88 | 34,25 | 0,75% | - |
| 18.10.2021 | 34,04 | 34,06 | 33,77 | 34,00 | -0,52% | - |
| 15.10.2021 | 34,27 | 34,32 | 33,99 | 34,17 | 0,13% | - |
| 14.10.2021 | 33,97 | 34,27 | 33,90 | 34,13 | 1,01% | - |
| 13.10.2021 | 34,10 | 34,10 | 33,49 | 33,79 | -1,04% | - |
| 12.10.2021 | 34,12 | 34,26 | 34,05 | 34,14 | -0,53% | - |
| 11.10.2021 | 34,00 | 34,36 | 33,90 | 34,32 | 1,08% | - |