Deutsche Märkte schließen in 3 Stunden 46 Minuten

Xtrackers MSCI Thailand UCITS ETF (XCS4.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
22,43-0,15 (-0,66%)
Ab 01:12PM CET. Markt geöffnet.
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202222,5022,5822,4322,4322,433.001
01. Dez. 2022------
30. Nov. 202222,4322,6922,3822,5222,521.273
29. Nov. 202222,1122,2522,1122,1622,163.186
28. Nov. 202221,8621,9721,7321,8521,85689
25. Nov. 202221,7121,9121,7121,7521,75258
24. Nov. 202221,8522,0021,8521,9821,98208
23. Nov. 202221,8021,9121,7621,8321,836.896
22. Nov. 202221,7821,9921,7821,9221,923.774
21. Nov. 202221,9021,9421,7921,8421,84918
18. Nov. 202221,8321,9221,7821,8721,871.241
17. Nov. 202221,8221,8221,5821,7621,76876
16. Nov. 202221,9221,9221,8021,8321,83494
15. Nov. 202222,2622,3622,0922,3622,3676
14. Nov. 202222,1922,3222,1922,3222,32898
11. Nov. 202222,5122,5122,3422,3422,341.744
10. Nov. 202222,0722,5822,0722,5822,581.223
09. Nov. 202221,8922,1521,8922,0022,00134
08. Nov. 202222,0022,2121,8922,1622,1632.831
07. Nov. 202221,8421,8521,7821,7821,78408
04. Nov. 202222,1822,2922,0122,0122,0126
03. Nov. 202221,9321,9321,9121,9121,91-
02. Nov. 202221,9121,9221,7821,7821,78281
01. Nov. 202221,6821,9221,6321,8521,8520.401
31. Okt. 202221,3821,4521,2321,4521,45136
28. Okt. 202221,2321,3821,2321,3821,384.020
27. Okt. 202221,0021,3021,0021,2421,244.100
26. Okt. 202221,1421,1421,0421,1321,13-
25. Okt. 202221,0921,2021,0921,1521,1599
24. Okt. 202221,2021,2020,8420,9320,9316.500
21. Okt. 202221,0221,2320,9521,1721,171.078
20. Okt. 202221,0221,1821,0221,1821,186
19. Okt. 202220,8621,0120,8620,9520,95204
18. Okt. 202220,9521,0920,8520,8520,852.579
17. Okt. 202220,8421,0820,8421,0021,001.888
14. Okt. 202220,8720,8920,5920,6820,688.076
13. Okt. 202220,9821,0220,5920,7520,757.679
12. Okt. 202220,7820,9220,7820,8520,85747
11. Okt. 202220,7820,8820,7820,8720,87-
10. Okt. 202221,0221,1720,9421,0121,011.133
07. Okt. 202221,4021,4021,1321,1321,131.551
06. Okt. 202221,2821,6621,2421,4121,4120.488
05. Okt. 202220,9921,1620,9921,1021,102.864
04. Okt. 202221,0021,1420,9421,1021,1028.443
03. Okt. 202220,8820,9420,7520,8420,84790
30. Sept. 202221,3121,3921,2021,2721,27311
29. Sept. 202221,6921,6921,1521,1521,1511.064
28. Sept. 202221,7021,8021,6721,7621,763.512
27. Sept. 202221,7821,9921,7521,7521,75695
26. Sept. 202221,7521,8921,7121,7521,755.444
23. Sept. 202221,9621,9821,7421,8321,83480
22. Sept. 202221,7722,1221,7721,9521,9552
21. Sept. 202221,8621,9121,7921,7921,7922
20. Sept. 202221,8321,8521,6421,6421,64460
19. Sept. 202221,7821,8621,6021,6521,655.724
16. Sept. 202221,7421,8121,5221,6221,629.110
15. Sept. 202222,1622,1621,8021,8421,84547
14. Sept. 202222,3222,3322,1822,2522,251.986
13. Sept. 202222,4722,4722,2522,2622,262.731
12. Sept. 202222,3422,5122,2622,5122,511.226
09. Sept. 202222,2322,3822,2022,3022,30214
08. Sept. 202222,2222,2322,0822,1722,1755
07. Sept. 202222,0722,2422,0722,1522,15129
06. Sept. 202222,1022,2521,9922,0622,068.655
05. Sept. 202222,0022,0721,9021,9921,9910.534
02. Sept. 202221,8121,9321,7821,9321,931.316
01. Sept. 202221,8421,9521,7621,8821,88824
31. Aug. 202222,1722,2221,9821,9821,982
30. Aug. 202222,2122,2121,9921,9921,99163
29. Aug. 202222,1122,1121,9222,0522,054.293
26. Aug. 202222,5922,5922,3322,4222,42698
25. Aug. 202222,5322,7422,5322,6722,67439
24. Aug. 202222,4222,5522,2722,4822,48656
23. Aug. 202222,1322,4822,1322,4222,4262
22. Aug. 202222,0322,1521,9422,0622,06423
19. Aug. 202222,3822,3822,2022,2222,222.979
18. Aug. 202222,1822,3222,1822,2822,281.816
17. Aug. 202222,4322,4822,3322,3422,341.030
16. Aug. 202222,4222,5022,3322,3422,342.517
15. Aug. 202222,3122,3222,1322,2222,221.499
12. Aug. 202222,0622,2622,0422,2622,2614
11. Aug. 202222,1722,2721,9922,1422,141.892
10. Aug. 202221,8922,0321,8822,0322,03280
09. Aug. 202221,9922,0721,9522,0222,02788
08. Aug. 202221,5521,8121,4321,8121,81299
05. Aug. 202221,5121,6721,5121,6321,633.199
04. Aug. 202221,3321,5821,3021,4821,481.674
03. Aug. 202221,1921,3221,1921,2521,25228
02. Aug. 202221,2421,2721,1521,2721,2755
01. Aug. 202221,2321,3321,0521,0821,081.400
29. Juli 202221,0421,1620,9421,0021,00533
28. Juli 202220,8521,0120,8120,9720,971.850
27. Juli 202220,6420,8020,6220,8020,801.908
26. Juli 202220,4620,6020,4120,5020,50433
25. Juli 202220,5020,5020,4720,4720,4714
22. Juli 202220,3820,5820,3820,4420,44371
21. Juli 202220,3220,3620,2220,3620,3663
20. Juli 202220,2420,3620,1720,3020,30260
19. Juli 202220,2720,4220,2120,3820,38114
18. Juli 202220,5920,6020,5220,5220,5224
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...