Xtrackers MSCI Thailand UCITS ETF 1C (DBX0GY)

XCS4
🏛️ Deutschland →
18.99
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
2021-12-30 20.64 20.64 20.45 20.50 0.0M
2021-12-29 20.25 20.50 20.24 20.30 0.0M
2021-12-28 20.14 20.20 20.13 20.13 0.0M
2021-12-27 20.20 20.20 20.04 20.16 0.0M
2021-12-23 19.96 20.20 19.96 20.19 0.0M
2021-12-22 19.91 19.91 19.80 19.84 0.0M
2021-12-21 19.80 20.01 19.80 20.01 0.0M
2021-12-20 19.99 19.99 19.80 19.85 0.0M
2021-12-17 20.26 20.44 20.13 20.40 0.0M
2021-12-16 20.08 20.27 20.05 20.25 0.0M
2021-12-15 20.11 20.11 19.84 19.94 0.0M
2021-12-14 19.98 20.16 19.95 20.10 0.0M
2021-12-13 19.97 20.17 19.86 19.92 0.0M
2021-12-10 19.89 19.97 19.80 19.90 0.0M
2021-12-09 19.97 19.97 19.80 19.89 0.0M
2021-12-08 19.90 20.11 19.90 20.09 0.0M
2021-12-07 19.61 20.05 19.61 20.01 0.0M
2021-12-06 19.38 19.40 19.25 19.40 0.0M
2021-12-03 19.56 19.56 19.21 19.28 0.0M
2021-12-02 19.36 19.54 19.27 19.41 0.1M
2021-12-01 19.34 19.70 19.34 19.70 0.0M
2021-11-30 19.33 19.38 19.25 19.27 0.0M
2021-11-29 19.56 19.69 19.40 19.44 0.0M
2021-11-26 20.05 20.05 19.54 19.58 0.0M
2021-11-25 20.70 20.78 20.66 20.70 0.0M
2021-11-24 20.95 20.95 20.68 20.77 0.0M
2021-11-23 20.95 20.95 20.74 20.78 0.0M
2021-11-22 21.03 21.03 20.86 20.92 0.0M
2021-11-19 21.08 21.08 20.84 20.96 0.0M
2021-11-18 21.03 21.21 20.94 21.00 0.0M
2021-11-17 20.95 21.08 20.90 21.04 0.0M
2021-11-16 20.90 21.07 20.89 20.98 0.0M
2021-11-15 20.79 20.89 20.68 20.80 0.0M
2021-11-12 20.63 20.79 20.58 20.74 0.0M
2021-11-11 20.58 20.64 20.41 20.64 0.0M
2021-11-10 20.39 20.58 20.34 20.52 0.0M
2021-11-09 20.34 20.45 20.29 20.29 0.0M
2021-11-08 20.19 20.29 20.18 20.29 0.0M
2021-11-05 20.01 20.20 20.01 20.11 0.0M
2021-11-04 19.95 20.08 19.85 19.85 0.0M
2021-11-03 19.87 19.93 19.80 19.82 0.0M
2021-11-02 19.88 19.99 19.88 19.94 0.0M
2021-11-01 19.92 19.97 19.80 19.91 0.0M
2021-10-29 19.94 19.98 19.84 19.98 0.0M
2021-10-28 20.04 20.07 19.90 19.94 0.0M
2021-10-27 20.12 20.12 19.84 20.06 0.0M
2021-10-26 20.23 20.25 20.13 20.13 0.0M
2021-10-25 20.13 20.30 20.01 20.25 0.0M
2021-10-22 19.99 20.22 19.99 20.11 0.0M
2021-10-21 19.89 20.18 19.89 20.18 0.0M
2021-10-20 20.07 20.11 19.97 19.99 0.0M
2021-10-19 19.88 20.03 19.83 20.01 0.0M
2021-10-18 20.26 20.26 20.01 20.14 0.0M
2021-10-15 20.34 20.34 20.09 20.22 0.0M
2021-10-14 20.20 20.29 20.14 20.22 0.0M
2021-10-13 20.52 20.53 20.31 20.41 0.0M
2021-10-12 20.03 20.35 20.01 20.28 0.0M
2021-10-11 19.74 19.93 19.63 19.93 0.0M
2021-10-08 19.80 19.91 19.78 19.83 0.0M
2021-10-07 19.72 19.84 19.68 19.82 0.0M
2021-10-06 19.52 19.61 19.40 19.61 0.1M
2021-10-05 19.56 19.75 19.56 19.69 0.0M
2021-10-04 19.43 19.54 19.31 19.31 0.0M
2021-10-01 19.39 19.63 19.39 19.53 0.0M
2021-09-30 19.28 19.55 19.28 19.54 0.0M
2021-09-29 19.37 19.48 19.34 19.38 0.0M
2021-09-28 19.58 19.58 19.25 19.25 0.0M
2021-09-27 19.63 19.63 19.47 19.52 0.0M
2021-09-24 19.60 19.68 19.44 19.65 0.0M
2021-09-23 19.66 19.89 19.63 19.63 0.0M
2021-09-22 19.55 19.66 19.50 19.64 0.0M
2021-09-21 19.35 19.48 19.35 19.47 0.0M
2021-09-20 19.57 19.57 19.32 19.35 0.0M
2021-09-17 19.78 19.78 19.50 19.58 0.0M
2021-09-16 19.82 19.82 19.72 19.82 0.0M
2021-09-15 19.81 19.81 19.70 19.70 0.0M
2021-09-14 19.64 19.82 19.58 19.69 0.0M
2021-09-13 19.75 19.85 19.75 19.85 0.0M
2021-09-10 19.82 19.92 19.71 19.81 0.0M
2021-09-09 19.76 19.87 19.76 19.87 0.0M
2021-09-08 19.88 20.06 19.74 19.87 0.0M
2021-09-07 20.27 20.28 19.99 20.09 0.0M
2021-09-06 20.33 20.33 20.18 20.26 0.0M
2021-09-03 20.24 20.33 20.17 20.27 0.0M
2021-09-02 20.36 20.42 20.23 20.34 0.0M
2021-09-01 20.57 20.57 20.22 20.33 0.0M
2021-08-31 20.53 20.53 20.31 20.49 0.0M
2021-08-30 20.15 20.43 20.15 20.31 0.0M
2021-08-27 19.95 20.04 19.80 20.04 0.0M
2021-08-26 19.71 19.73 19.59 19.69 0.0M
2021-08-25 19.85 19.85 19.59 19.65 0.0M
2021-08-24 19.61 19.71 19.44 19.63 0.0M
2021-08-23 19.12 19.32 19.06 19.31 0.0M
2021-08-20 18.92 19.05 18.70 18.95 0.0M
2021-08-19 18.80 18.93 18.71 18.84 0.0M
2021-08-18 19.04 19.05 18.82 18.94 0.0M
2021-08-17 18.49 18.84 18.49 18.82 0.0M
2021-08-16 18.38 18.55 18.35 18.53 0.0M
2021-08-13 18.48 18.53 18.35 18.49 0.0M
2021-08-12 18.55 18.66 18.48 18.48 0.0M
2021-08-11 18.55 18.57 18.47 18.57 0.0M
2021-08-10 18.48 18.53 18.41 18.51 0.0M
2021-08-09 18.31 18.43 18.31 18.43 0.0M
2021-08-06 18.05 18.24 17.92 18.18 0.0M
2021-08-05 18.46 18.46 18.19 18.32 0.0M
2021-08-04 18.36 18.59 18.36 18.55 0.0M
2021-08-03 18.38 18.52 18.38 18.42 0.0M
2021-08-02 18.41 18.41 18.27 18.39 0.0M
2021-07-30 18.47 18.50 18.38 18.46 0.0M
2021-07-29 18.52 18.61 18.50 18.50 0.0M
2021-07-28 18.41 18.86 18.41 18.62 0.0M
2021-07-27 18.55 18.71 18.34 18.49 0.0M
2021-07-26 18.52 18.60 18.37 18.46 0.0M
2021-07-23 18.83 18.83 18.60 18.60 0.0M
2021-07-22 18.84 18.89 18.70 18.83 0.0M
2021-07-21 18.80 18.80 18.71 18.80 0.0M
2021-07-20 18.82 18.85 18.68 18.80 0.0M
2021-07-19 18.98 18.98 18.71 18.81 0.0M
2021-07-16 19.12 19.22 18.98 19.00 0.0M
2021-07-15 19.28 19.28 19.08 19.13 0.0M
2021-07-14 19.09 19.32 19.09 19.21 0.0M
2021-07-13 19.23 19.35 19.11 19.28 0.0M
2021-07-12 18.89 19.01 18.84 18.94 0.0M
2021-07-09 18.83 19.18 18.83 19.15 0.0M
2021-07-08 19.21 19.31 18.91 19.01 0.0M
2021-07-07 19.50 19.66 19.50 19.50 0.0M
2021-07-06 19.70 19.81 19.61 19.61 0.0M
2021-07-05 19.50 19.66 19.50 19.58 0.0M
2021-07-02 19.60 19.73 19.57 19.64 0.0M
2021-07-01 19.90 19.90 19.58 19.64 0.0M
2021-06-30 19.71 19.73 19.60 19.67 0.0M
2021-06-29 19.60 19.77 19.56 19.77 0.0M
2021-06-28 19.59 19.64 19.54 19.54 0.0M
2021-06-25 19.82 19.82 19.72 19.72 0.0M
2021-06-24 19.74 19.77 19.54 19.73 0.0M
2021-06-23 19.99 19.99 19.82 19.85 0.0M
2021-06-22 20.22 20.22 19.94 19.98 0.0M
2021-06-21 20.16 20.16 20.00 20.01 0.0M
2021-06-18 20.27 20.35 20.20 20.25 0.0M
2021-06-17 20.57 20.57 20.38 20.45 0.0M
2021-06-16 20.47 20.47 20.31 20.39 0.0M
2021-06-15 20.50 20.50 20.17 20.19 0.0M
2021-06-14 20.56 20.58 20.45 20.53 0.0M
2021-06-11 20.43 20.56 20.33 20.49 0.0M
2021-06-10 20.32 20.34 20.21 20.34 0.0M
2021-06-09 20.19 20.25 20.10 20.18 0.0M
2021-06-08 20.03 20.10 19.94 19.96 0.0M
2021-06-07 20.25 20.25 20.01 20.01 0.0M
2021-06-04 20.21 20.31 20.11 20.18 0.0M
2021-06-03 20.15 20.30 20.04 20.23 0.0M
2021-06-02 20.13 20.26 20.13 20.16 0.0M
2021-06-01 19.99 20.29 19.99 20.18 0.0M
2021-05-31 19.74 19.89 19.70 19.79 0.0M
2021-05-28 19.86 19.89 19.77 19.82 0.0M
2021-05-27 19.69 19.81 19.66 19.69 0.0M
2021-05-26 19.44 19.60 19.40 19.59 0.0M
2021-05-25 19.33 19.43 19.28 19.33 0.0M
2021-05-21 19.36 19.36 19.22 19.24 0.0M
2021-05-20 19.43 19.50 19.35 19.45 0.0M
2021-05-19 19.39 19.43 19.37 19.43 0.0M
2021-05-18 19.52 19.57 19.48 19.52 0.0M
2021-05-17 19.55 19.55 19.33 19.38 0.0M
2021-05-14 19.59 19.72 19.52 19.67 0.0M
2021-05-13 19.67 19.79 19.30 19.64 0.0M
2021-05-12 19.78 19.97 19.75 19.75 0.0M
2021-05-11 20.02 20.17 19.96 20.03 0.0M
2021-05-10 20.30 20.30 19.98 19.98 0.0M
2021-05-07 20.23 20.40 20.14 20.40 0.0M
2021-05-06 19.96 20.09 19.96 20.06 0.0M
2021-05-05 20.05 20.05 19.80 19.93 0.0M
2021-05-04 20.11 20.24 19.86 19.91 0.0M
2021-05-03 20.15 20.20 19.99 20.07 0.0M
2021-04-30 20.21 20.25 20.10 20.11 0.0M
2021-04-29 20.24 20.35 20.00 20.00 0.0M
2021-04-28 19.95 20.07 19.91 19.94 0.0M
2021-04-27 19.83 19.83 19.70 19.77 0.0M
2021-04-26 19.70 19.74 19.63 19.70 0.0M
2021-04-23 19.87 19.87 19.65 19.73 0.0M
2021-04-22 20.22 20.22 19.89 20.00 0.0M
2021-04-21 20.09 20.31 20.09 20.31 0.0M
2021-04-20 20.10 20.26 20.05 20.05 0.0M
2021-04-19 20.24 20.26 20.18 20.18 0.0M
2021-04-16 19.98 20.08 19.94 20.00 0.0M
2021-04-15 20.01 20.15 20.01 20.09 0.0M
2021-04-14 19.94 19.97 19.81 19.97 0.0M
2021-04-13 19.76 19.91 19.76 19.87 0.0M
2021-04-12 20.06 20.06 19.84 19.89 0.0M
2021-04-09 20.21 20.29 20.11 20.14 0.0M
2021-04-08 20.00 20.13 20.00 20.11 0.0M
2021-04-07 20.39 20.39 20.03 20.14 0.0M
2021-04-06 20.75 20.75 20.58 20.68 0.0M
2021-04-01 21.07 21.11 20.97 21.10 0.0M
2021-03-31 21.11 21.11 20.86 21.00 0.0M
2021-03-30 21.01 21.01 20.97 20.97 0.0M
2021-03-29 21.09 21.13 20.94 21.09 0.0M
2021-03-26 20.90 20.90 20.64 20.70 0.0M
2021-03-25 20.76 20.77 20.53 20.77 0.0M
2021-03-24 20.67 20.76 20.62 20.63 0.0M
2021-03-23 20.63 20.68 20.52 20.59 0.0M
2021-03-22 20.51 20.82 20.51 20.71 0.0M
2021-03-19 20.56 20.77 20.56 20.74 0.0M
2021-03-18 20.71 20.78 20.68 20.70 0.0M
2021-03-17 20.96 20.96 20.71 20.85 0.0M
2021-03-16 20.77 20.93 20.72 20.90 0.0M
2021-03-15 20.90 20.90 20.69 20.81 0.0M
2021-03-12 20.79 20.98 20.79 20.91 0.0M
2021-03-11 21.11 21.27 21.05 21.20 0.0M
2021-03-10 21.00 21.20 20.94 21.02 0.0M
2021-03-09 20.65 20.85 20.62 20.85 0.0M
2021-03-08 20.84 20.85 20.60 20.65 0.0M
2021-03-05 20.86 20.97 20.58 20.58 0.0M
2021-03-04 20.56 20.66 20.45 20.61 0.0M
2021-03-03 20.49 20.58 20.40 20.44 0.0M
2021-03-02 20.07 20.09 19.97 19.98 0.0M
2021-03-01 20.10 20.27 20.02 20.23 0.0M
2021-02-26 19.61 19.70 19.40 19.40 0.0M
2021-02-25 19.83 19.83 19.65 19.65 0.0M
2021-02-24 19.88 19.88 19.76 19.85 0.0M
2021-02-23 20.01 20.01 19.79 19.91 0.0M
2021-02-22 19.75 19.75 19.61 19.74 0.0M
2021-02-19 19.91 20.11 19.87 20.04 0.0M
2021-02-18 20.18 20.18 19.93 20.03 0.0M
2021-02-17 20.24 20.24 20.13 20.18 0.0M
2021-02-16 20.46 20.46 20.23 20.26 0.0M
2021-02-15 20.25 20.46 20.25 20.37 0.0M
2021-02-12 20.13 20.26 20.13 20.20 0.0M
2021-02-11 20.31 20.31 20.20 20.30 0.0M
2021-02-10 20.37 20.57 20.31 20.32 0.0M
2021-02-09 20.47 20.47 20.26 20.31 0.0M
2021-02-08 20.14 20.45 20.14 20.41 0.0M
2021-02-05 19.95 20.11 19.95 20.06 0.0M
2021-02-04 19.83 19.86 19.67 19.78 0.0M
2021-02-03 20.00 20.00 19.77 19.77 0.0M
2021-02-02 19.75 19.96 19.75 19.96 0.0M
2021-02-01 19.69 19.74 19.65 19.68 0.0M
2021-01-29 19.50 19.63 19.36 19.45 0.0M
2021-01-28 19.66 19.68 19.50 19.59 0.0M
2021-01-27 19.98 20.03 19.71 19.87 0.0M
2021-01-26 20.01 20.25 20.01 20.18 0.0M
2021-01-25 19.82 20.01 19.81 19.82 0.0M
2021-01-22 20.10 20.10 19.78 19.86 0.0M
2021-01-21 20.22 20.30 20.07 20.13 0.0M
2021-01-20 20.28 20.32 20.13 20.13 0.0M
2021-01-19 20.39 20.45 20.11 20.11 0.0M
2021-01-18 20.25 20.32 20.12 20.20 0.0M
2021-01-15 20.39 20.41 20.20 20.32 0.0M
2021-01-14 20.51 20.80 20.51 20.72 0.0M
2021-01-13 20.86 20.86 20.44 20.59 0.0M
2021-01-12 20.54 20.70 20.45 20.62 0.0M
2021-01-11 20.42 20.50 20.30 20.39 0.0M
2021-01-08 20.31 20.56 20.26 20.48 0.0M
2021-01-07 20.03 20.15 20.03 20.12 0.0M
2021-01-06 20.05 20.05 19.76 19.92 0.0M
2021-01-05 19.85 20.09 19.78 20.04 0.0M
2021-01-04 19.50 19.72 19.47 19.59 0.0M