Xtrackers FTSE Vietnam Swap UCITS ETF 1C (XFVT)

XFVT
🏛️ Deutschland →
32.25
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 23.56 23.76 23.30 23.46 0.0M
2024-12-27 23.69 23.85 23.45 23.52 0.0M
2024-12-23 23.94 23.98 23.70 23.79 0.0M
2024-12-20 23.84 24.00 23.70 23.93 0.0M
2024-12-19 23.86 23.92 23.72 23.92 0.0M
2024-12-18 23.79 24.11 23.79 23.92 0.0M
2024-12-17 23.77 23.86 23.67 23.85 0.0M
2024-12-16 23.84 23.97 23.79 23.93 0.0M
2024-12-13 23.83 23.88 23.57 23.79 0.0M
2024-12-12 24.00 24.14 23.94 24.14 0.0M
2024-12-11 23.97 24.19 23.97 24.12 0.0M
2024-12-10 24.02 24.17 23.96 24.09 0.0M
2024-12-09 23.97 24.03 23.83 24.00 0.0M
2024-12-06 23.93 24.02 23.85 24.00 0.0M
2024-12-05 23.85 23.99 23.81 23.89 0.0M
2024-12-04 23.25 23.38 23.25 23.28 0.0M
2024-12-03 23.57 23.57 23.40 23.47 0.0M
2024-12-02 23.65 23.80 23.56 23.67 0.0M
2024-11-29 23.54 23.62 23.47 23.60 0.0M
2024-11-28 23.52 23.54 23.44 23.49 0.0M
2024-11-27 23.56 23.59 23.33 23.33 0.0M
2024-11-26 23.49 23.81 23.49 23.81 0.0M
2024-11-25 23.62 23.70 23.44 23.50 0.0M
2024-11-22 23.42 23.62 23.38 23.57 0.0M
2024-11-21 23.34 23.55 23.34 23.55 0.0M
2024-11-20 23.17 23.22 22.99 23.22 0.0M
2024-11-19 22.91 23.00 22.65 22.84 0.0M
2024-11-18 23.12 23.14 22.86 23.08 0.0M
2024-11-15 23.30 23.30 22.95 22.95 0.0M
2024-11-14 23.58 23.70 23.25 23.30 0.0M
2024-11-13 23.59 23.78 23.58 23.60 0.0M
2024-11-12 23.72 23.72 23.55 23.60 0.0M
2024-11-11 23.70 23.78 23.60 23.68 0.0M
2024-11-08 23.33 23.65 23.27 23.53 0.0M
2024-11-07 23.69 23.74 23.58 23.69 0.0M
2024-11-06 23.51 23.80 23.51 23.74 0.0M
2024-11-05 22.99 23.17 22.96 23.06 0.0M
2024-11-04 23.06 23.11 22.92 22.99 0.0M
2024-11-01 23.27 23.35 23.15 23.35 0.0M
2024-10-31 23.41 23.58 23.29 23.44 0.0M
2024-10-30 23.47 23.47 23.32 23.32 0.0M
2024-10-29 23.53 23.75 23.53 23.69 0.0M
2024-10-28 23.64 23.64 23.44 23.54 0.0M
2024-10-25 23.60 23.70 23.46 23.56 0.0M
2024-10-24 24.00 24.00 23.51 23.60 0.0M
2024-10-23 23.99 23.99 23.91 23.91 0.0M
2024-10-22 23.90 24.05 23.84 23.91 0.0M
2024-10-21 24.13 24.15 23.83 23.98 0.0M
2024-10-18 24.06 24.17 23.95 24.01 0.0M
2024-10-17 24.04 24.30 24.00 24.18 0.0M
2024-10-16 23.98 24.19 23.89 24.10 0.0M
2024-10-15 24.24 24.24 23.92 23.96 0.0M
2024-10-14 24.45 24.45 24.28 24.31 0.0M
2024-10-11 24.29 24.39 24.21 24.26 0.1M
2024-10-10 24.27 24.35 24.06 24.24 0.0M
2024-10-09 24.18 24.46 24.18 24.35 0.0M
2024-10-08 24.05 24.14 23.88 24.02 0.0M
2024-10-07 24.02 24.06 23.94 24.05 0.0M
2024-10-04 24.02 24.19 23.83 24.08 0.0M
2024-10-03 24.08 24.19 23.83 24.03 0.0M
2024-10-02 24.22 24.32 24.14 24.30 0.0M
2024-10-01 24.38 24.51 24.28 24.28 0.0M
2024-09-30 24.09 24.21 23.97 24.05 0.0M
2024-09-27 24.17 24.23 24.01 24.06 0.0M
2024-09-26 24.18 24.22 24.00 24.10 0.0M
2024-09-25 23.93 24.08 23.93 24.03 0.0M
2024-09-24 23.74 24.01 23.74 23.92 0.0M
2024-09-23 23.74 23.88 23.72 23.76 0.0M
2024-09-20 23.88 23.88 23.61 23.65 0.0M
2024-09-19 23.71 23.91 23.70 23.85 0.0M
2024-09-18 23.83 23.83 23.59 23.62 0.0M
2024-09-17 23.45 23.74 23.45 23.58 0.0M
2024-09-16 23.37 23.37 23.03 23.11 0.0M
2024-09-13 23.61 23.69 23.51 23.55 0.0M
2024-09-12 23.76 23.93 23.61 23.72 0.0M
2024-09-11 23.81 23.85 23.49 23.65 0.0M
2024-09-10 23.91 23.91 23.77 23.80 0.0M
2024-09-09 24.08 24.22 24.03 24.11 0.0M
2024-09-06 23.99 24.33 23.99 23.99 0.0M
2024-09-05 24.02 24.02 23.85 23.89 0.0M
2024-09-04 23.99 24.03 23.90 23.91 0.0M
2024-09-03 24.11 24.11 23.80 23.82 0.0M
2024-09-02 24.15 24.15 24.00 24.05 0.0M
2024-08-30 24.08 24.20 23.94 24.01 0.0M
2024-08-29 23.96 24.14 23.88 24.07 0.0M
2024-08-28 24.01 24.10 23.77 23.89 0.0M
2024-08-27 24.05 24.32 23.97 24.15 0.0M
2024-08-26 23.88 23.96 23.68 23.85 0.0M
2024-08-23 23.86 23.96 23.76 23.90 0.0M
2024-08-22 23.74 23.84 23.67 23.67 0.0M
2024-08-21 23.73 23.96 23.69 23.90 0.0M
2024-08-20 23.93 23.93 23.64 23.64 0.0M
2024-08-19 23.57 23.70 23.50 23.68 0.0M
2024-08-16 23.38 23.58 23.27 23.46 0.0M
2024-08-15 23.01 23.08 22.71 23.07 0.0M
2024-08-14 23.04 23.06 22.87 22.94 0.0M
2024-08-13 22.89 23.06 22.89 23.03 0.0M
2024-08-12 22.89 23.24 22.89 23.12 0.0M
2024-08-09 22.96 23.35 22.88 23.35 0.0M
2024-08-08 22.57 23.09 22.52 22.97 0.0M
2024-08-07 22.77 23.04 22.73 22.93 0.0M
2024-08-06 22.43 22.66 22.40 22.50 0.0M
2024-08-05 22.29 22.31 21.54 21.87 0.1M
2024-08-02 23.10 23.28 22.74 22.81 0.0M
2024-08-01 23.42 23.42 22.86 23.02 0.0M
2024-07-31 23.23 23.70 23.16 23.61 0.0M
2024-07-30 23.27 23.54 23.20 23.32 0.0M
2024-07-29 23.52 23.64 23.32 23.40 0.0M
2024-07-26 23.16 23.33 23.10 23.26 0.0M
2024-07-25 23.17 23.33 23.05 23.20 0.0M
2024-07-24 23.17 23.45 23.08 23.13 0.0M
2024-07-23 23.29 23.29 23.08 23.17 0.0M
2024-07-22 23.35 23.40 23.28 23.37 0.0M
2024-07-19 23.53 23.54 23.47 23.48 0.0M
2024-07-18 23.40 23.61 23.40 23.54 0.0M
2024-07-17 23.83 23.90 23.30 23.36 0.0M
2024-07-16 23.94 24.00 23.79 23.94 0.0M
2024-07-15 24.05 24.12 23.94 24.04 0.0M
2024-07-12 24.20 24.23 24.04 24.16 0.0M
2024-07-11 24.28 24.37 24.03 24.14 0.0M
2024-07-10 24.38 24.38 24.23 24.30 0.0M
2024-07-09 24.20 24.42 24.20 24.39 0.0M
2024-07-08 24.34 24.34 24.11 24.28 0.0M
2024-07-05 24.24 24.34 24.22 24.26 0.0M
2024-07-04 24.43 24.44 24.28 24.28 0.0M
2024-07-03 24.52 24.59 24.36 24.45 0.0M
2024-07-02 24.41 24.54 24.41 24.54 0.0M
2024-07-01 24.08 24.27 24.00 24.22 0.0M
2024-06-28 24.22 24.28 24.00 24.09 0.0M
2024-06-27 24.36 24.36 24.22 24.36 0.0M
2024-06-26 24.25 24.34 24.21 24.21 0.0M
2024-06-25 24.32 24.41 24.24 24.32 0.0M
2024-06-24 24.36 24.36 23.99 24.18 0.0M
2024-06-21 24.59 24.76 24.54 24.63 0.0M
2024-06-20 24.64 24.70 24.40 24.53 0.0M
2024-06-19 24.78 24.83 24.61 24.69 0.0M
2024-06-18 24.96 25.09 24.90 24.96 0.0M
2024-06-17 25.09 25.12 24.82 24.84 0.0M
2024-06-14 25.36 25.36 24.85 25.07 0.0M
2024-06-13 25.15 25.32 25.09 25.32 0.0M
2024-06-12 25.06 25.31 25.06 25.30 0.0M
2024-06-11 25.01 25.12 24.97 25.05 0.0M
2024-06-10 25.20 25.51 25.17 25.48 0.0M
2024-06-07 25.00 25.20 24.87 25.07 0.0M
2024-06-06 25.01 25.01 24.81 24.81 0.0M
2024-06-05 25.04 25.19 25.00 25.06 0.0M
2024-06-04 25.10 25.25 25.01 25.05 0.0M
2024-06-03 24.97 25.08 24.87 24.87 0.0M
2024-05-31 24.83 24.83 24.50 24.53 0.0M
2024-05-30 24.74 24.79 24.48 24.55 0.0M
2024-05-29 24.83 24.88 24.68 24.75 0.0M
2024-05-28 24.73 25.01 24.73 24.83 0.0M
2024-05-27 24.77 24.90 24.70 24.90 0.0M
2024-05-24 25.07 25.13 24.62 24.68 0.0M
2024-05-23 25.21 25.46 25.21 25.37 0.0M
2024-05-22 25.20 25.20 25.02 25.13 0.0M
2024-05-21 25.31 25.37 25.24 25.32 0.0M
2024-05-20 25.37 25.45 25.32 25.40 0.0M
2024-05-17 25.15 25.49 25.15 25.37 0.0M
2024-05-16 25.08 25.23 25.08 25.13 0.0M
2024-05-15 25.24 25.27 25.06 25.17 0.0M
2024-05-14 24.82 25.01 24.78 24.83 0.0M
2024-05-13 25.05 25.05 24.56 24.73 0.0M
2024-05-10 25.19 25.19 25.00 25.06 0.0M
2024-05-09 25.41 25.41 25.18 25.20 0.0M
2024-05-08 25.26 25.41 25.26 25.38 0.0M
2024-05-07 24.94 25.39 24.94 25.32 0.0M
2024-05-06 24.89 25.23 24.89 25.23 0.0M
2024-05-03 24.90 24.90 24.54 24.77 0.0M
2024-05-02 24.55 24.76 24.50 24.76 0.0M
2024-04-30 24.67 24.70 24.43 24.49 0.0M
2024-04-29 24.69 24.70 24.57 24.65 0.0M
2024-04-26 24.57 24.73 24.42 24.68 0.0M
2024-04-25 24.46 24.55 24.36 24.52 0.0M
2024-04-24 24.51 24.51 24.38 24.42 0.0M
2024-04-23 24.07 24.07 23.72 23.90 0.0M
2024-04-22 24.14 24.41 24.13 24.30 0.1M
2024-04-19 24.19 24.19 23.85 23.94 0.0M
2024-04-18 24.16 24.24 24.07 24.18 0.0M
2024-04-17 24.75 24.75 24.11 24.31 0.0M
2024-04-16 25.01 25.17 24.57 24.97 0.0M
2024-04-15 26.28 26.30 25.04 25.26 0.0M
2024-04-12 26.54 26.59 26.42 26.51 0.0M
2024-04-11 26.33 26.36 26.03 26.24 0.0M
2024-04-10 26.19 26.50 25.87 25.87 0.0M
2024-04-09 26.01 26.20 25.95 26.11 0.0M
2024-04-08 26.15 26.36 25.77 25.90 0.0M
2024-04-05 26.27 26.29 26.14 26.24 0.0M
2024-04-04 26.49 26.52 26.33 26.36 0.0M
2024-04-03 26.86 26.89 26.41 26.52 0.0M
2024-04-02 26.67 27.13 26.65 26.99 0.0M
2024-03-28 26.93 27.09 26.93 27.07 0.0M
2024-03-27 26.83 26.90 26.75 26.81 0.0M
2024-03-26 26.78 26.88 26.63 26.70 0.0M
2024-03-25 26.76 26.81 26.50 26.76 0.0M
2024-03-22 26.75 26.94 26.75 26.87 0.0M
2024-03-21 26.55 26.61 26.47 26.61 0.0M
2024-03-20 26.32 26.44 26.19 26.42 0.0M
2024-03-19 25.92 26.38 25.84 26.20 0.0M
2024-03-18 26.18 26.24 26.06 26.20 0.0M
2024-03-15 26.48 26.48 26.22 26.23 0.0M
2024-03-14 26.53 26.53 26.30 26.33 0.0M
2024-03-13 26.46 26.54 26.36 26.40 0.0M
2024-03-12 25.95 26.10 25.78 26.07 0.0M
2024-03-11 25.87 25.87 25.73 25.77 0.0M
2024-03-08 26.28 26.28 25.90 25.93 0.1M
2024-03-07 26.45 26.68 26.45 26.58 0.1M
2024-03-06 26.38 26.47 26.19 26.37 0.0M
2024-03-05 26.52 26.64 26.33 26.36 0.1M
2024-03-04 26.49 26.55 26.36 26.40 0.0M
2024-03-01 26.61 26.68 26.47 26.60 0.0M
2024-02-29 26.13 26.40 26.13 26.33 0.0M
2024-02-28 26.07 26.33 26.07 26.20 0.0M
2024-02-27 25.57 25.96 25.57 25.94 0.0M
2024-02-26 25.40 25.54 25.35 25.42 0.0M
2024-02-23 25.50 25.50 25.19 25.43 0.0M
2024-02-22 26.05 26.06 25.67 25.89 0.0M
2024-02-21 26.24 26.24 26.01 26.03 0.0M
2024-02-20 26.34 26.44 26.08 26.18 0.0M
2024-02-19 26.02 26.25 25.92 26.22 0.0M
2024-02-16 25.63 25.73 25.48 25.59 0.0M
2024-02-15 25.72 25.72 25.40 25.51 0.0M
2024-02-14 25.59 25.70 25.51 25.59 0.0M
2024-02-13 25.55 25.55 25.38 25.40 0.0M
2024-02-12 25.64 25.64 25.49 25.62 0.0M
2024-02-09 25.69 25.69 25.42 25.50 0.0M
2024-02-08 25.69 25.69 25.55 25.60 0.0M
2024-02-07 25.61 25.65 25.50 25.56 0.0M
2024-02-06 25.37 25.51 25.37 25.46 0.0M
2024-02-05 25.35 25.58 25.17 25.41 0.0M
2024-02-02 25.16 25.46 25.06 25.36 0.0M
2024-02-01 25.21 25.35 25.09 25.09 0.0M
2024-01-31 25.26 25.26 24.94 24.98 0.0M
2024-01-30 25.23 25.37 25.22 25.30 0.0M
2024-01-29 25.21 25.21 24.89 25.10 0.0M
2024-01-26 25.10 25.23 25.08 25.23 0.0M
2024-01-25 25.02 25.22 24.91 25.17 0.0M
2024-01-24 25.26 25.28 25.12 25.25 0.0M
2024-01-23 25.23 25.36 25.12 25.26 0.0M
2024-01-22 25.02 25.39 25.02 25.39 0.0M
2024-01-19 25.15 25.19 25.00 25.05 0.0M
2024-01-18 24.90 25.03 24.87 25.01 0.0M
2024-01-17 24.78 24.96 24.58 24.77 0.0M
2024-01-16 24.77 25.02 24.77 24.97 0.0M
2024-01-15 24.64 24.64 24.36 24.47 0.0M
2024-01-12 24.69 24.76 24.53 24.68 0.0M
2024-01-11 25.01 25.01 24.81 24.85 0.0M
2024-01-10 25.09 25.15 25.00 25.07 0.0M
2024-01-09 25.24 25.33 25.09 25.33 0.0M
2024-01-08 25.35 25.47 25.21 25.40 0.0M
2024-01-05 25.21 25.32 25.20 25.31 0.0M
2024-01-04 25.19 25.31 25.18 25.20 0.0M
2024-01-03 25.07 25.19 24.96 25.13 0.0M
2024-01-02 24.86 24.90 24.54 24.84 0.0M