52,437$
-1,42%
Echtzeitkurs Xtrackers MSCI Emerging Markets Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Emerging Markets Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 52,24 | 52,48 | 52,02 | 52,41 | -1,48% | - |
| 27.02.2025 | 53,82 | 53,95 | 53,19 | 53,19 | -2,02% | - |
| 26.02.2025 | 54,37 | 54,66 | 54,18 | 54,29 | 0,93% | - |
| 25.02.2025 | 53,89 | 53,89 | 53,55 | 53,79 | 0,08% | - |
| 24.02.2025 | 54,27 | 54,27 | 53,71 | 53,74 | -1,50% | - |
| 21.02.2025 | 55,02 | 55,22 | 54,43 | 54,56 | -0,39% | - |
| 20.02.2025 | 54,67 | 54,98 | 54,48 | 54,78 | 0,94% | - |
| 19.02.2025 | 54,27 | 54,37 | 54,15 | 54,27 | -0,26% | - |
| 18.02.2025 | 54,43 | 54,51 | 54,23 | 54,41 | 0,28% | - |
| 17.02.2025 | 54,19 | 54,31 | 54,17 | 54,26 | 0,44% | - |
| 14.02.2025 | 53,97 | 54,02 | 53,77 | 54,02 | 0,73% | - |
| 13.02.2025 | 52,97 | 53,63 | 52,95 | 53,63 | 0,62% | - |
| 12.02.2025 | 52,91 | 53,46 | 52,78 | 53,30 | 0,59% | - |
| 11.02.2025 | 52,83 | 53,13 | 52,78 | 52,98 | -0,48% | - |
| 10.02.2025 | 53,11 | 53,24 | 52,96 | 53,24 | 1,15% | - |
| 07.02.2025 | 53,08 | 53,21 | 52,59 | 52,64 | 0,03% | - |
| 06.02.2025 | 52,57 | 52,68 | 52,49 | 52,62 | 0,34% | - |
| 05.02.2025 | 52,37 | 52,57 | 52,31 | 52,44 | -0,29% | - |
| 04.02.2025 | 52,30 | 52,75 | 52,23 | 52,59 | 1,83% | - |
| 03.02.2025 | 51,13 | 51,98 | 51,09 | 51,65 | -0,58% | - |
| 31.01.2025 | 52,57 | 52,72 | 51,89 | 51,95 | -1,21% | - |
| 30.01.2025 | 52,08 | 52,74 | 52,08 | 52,59 | 1,73% | - |
| 29.01.2025 | 51,97 | 52,11 | 51,64 | 51,69 | -0,04% | - |
| 28.01.2025 | 51,34 | 51,71 | 51,07 | 51,71 | 0,84% | - |
| 27.01.2025 | 51,31 | 51,48 | 51,20 | 51,28 | -1,86% | - |
| 24.01.2025 | 52,23 | 52,40 | 52,01 | 52,26 | 0,50% | - |
| 23.01.2025 | 51,77 | 52,02 | 51,65 | 51,99 | 0,28% | - |
| 22.01.2025 | 51,86 | 51,96 | 51,68 | 51,85 | 0,10% | - |
| 21.01.2025 | 51,67 | 51,88 | 51,50 | 51,80 | 0,97% | - |
| 17.01.2025 | 51,08 | 51,60 | 51,04 | 51,30 | 0,81% | - |
| 16.01.2025 | 51,13 | 51,14 | 50,89 | 50,89 | -0,11% | - |
| 15.01.2025 | 50,84 | 50,98 | 50,72 | 50,95 | 1,30% | - |
| 14.01.2025 | 50,35 | 50,37 | 50,10 | 50,30 | 1,12% | - |
| 13.01.2025 | 49,48 | 49,74 | 49,48 | 49,74 | -0,63% | - |
| 10.01.2025 | 50,30 | 50,30 | 49,97 | 50,06 | -1,71% | - |
| 08.01.2025 | 50,91 | 50,98 | 50,72 | 50,93 | -0,46% | - |
| 07.01.2025 | 51,74 | 51,77 | 51,11 | 51,17 | -0,74% | - |
| 06.01.2025 | 51,94 | 52,08 | 51,52 | 51,55 | 0,29% | - |
| 03.01.2025 | 51,29 | 51,46 | 51,19 | 51,40 | 0,89% | - |
| 02.01.2025 | 51,09 | 51,25 | 50,84 | 50,95 | -1,10% | - |
| 27.12.2024 | 51,53 | 51,58 | 51,32 | 51,51 | -0,66% | - |
| 23.12.2024 | 51,55 | 51,91 | 51,46 | 51,85 | 0,60% | - |
| 20.12.2024 | 51,16 | 51,78 | 51,15 | 51,55 | 0,36% | - |
| 19.12.2024 | 51,68 | 51,71 | 51,36 | 51,36 | 0,34% | - |
| 18.12.2024 | 52,40 | 52,48 | 51,16 | 51,19 | -2,41% | - |
| 17.12.2024 | 52,22 | 52,51 | 52,09 | 52,45 | -0,29% | - |
| 16.12.2024 | 52,63 | 52,77 | 52,58 | 52,61 | -0,45% | - |
| 13.12.2024 | 52,94 | 52,96 | 52,67 | 52,85 | 0,06% | - |
| 12.12.2024 | 52,88 | 53,06 | 52,74 | 52,82 | -0,38% | - |
| 11.12.2024 | 53,01 | 53,08 | 52,80 | 53,02 | 0,40% | - |
| 10.12.2024 | 53,14 | 53,21 | 52,80 | 52,80 | -1,73% | - |
| 09.12.2024 | 53,81 | 54,16 | 53,73 | 53,73 | 2,04% | - |
| 06.12.2024 | 52,86 | 52,89 | 52,57 | 52,66 | -0,14% | - |
| 05.12.2024 | 52,66 | 52,82 | 52,63 | 52,73 | 0,62% | - |
| 04.12.2024 | 52,45 | 52,48 | 52,19 | 52,41 | 0,22% | - |
| 03.12.2024 | 51,95 | 52,30 | 51,79 | 52,30 | 0,24% | - |
| 02.12.2024 | 52,05 | 52,20 | 51,90 | 52,17 | 0,40% | - |
| 29.11.2024 | 51,39 | 51,99 | 51,36 | 51,96 | 0,26% | - |
| 27.11.2024 | 52,04 | 52,12 | 51,64 | 51,83 | 0,21% | - |
| 26.11.2024 | 51,98 | 51,98 | 51,66 | 51,72 | -0,56% | - |
| 25.11.2024 | 52,12 | 52,20 | 51,82 | 52,01 | 0,09% | - |
| 22.11.2024 | 51,80 | 51,97 | 51,73 | 51,97 | 0,09% | - |
| 21.11.2024 | 51,85 | 51,98 | 51,69 | 51,92 | -0,28% | - |
| 20.11.2024 | 52,02 | 52,06 | 51,75 | 52,06 | -0,10% | - |
| 19.11.2024 | 51,96 | 52,23 | 51,95 | 52,12 | -0,06% | - |
| 18.11.2024 | 51,83 | 52,16 | 51,82 | 52,15 | 1,18% | - |
| 15.11.2024 | 51,71 | 51,74 | 51,40 | 51,54 | -0,09% | - |
| 14.11.2024 | 51,78 | 51,87 | 51,54 | 51,58 | -0,56% | - |
| 13.11.2024 | 52,25 | 52,27 | 51,78 | 51,88 | -0,64% | - |
| 12.11.2024 | 52,45 | 52,49 | 51,99 | 52,21 | -1,93% | - |
| 11.11.2024 | 53,42 | 53,45 | 53,05 | 53,24 | -0,60% | - |
| 08.11.2024 | 54,04 | 54,09 | 53,37 | 53,56 | -2,68% | - |
| 07.11.2024 | 54,71 | 55,09 | 54,68 | 55,04 | 2,34% | - |
| 06.11.2024 | 53,46 | 53,94 | 53,20 | 53,78 | -1,24% | - |
| 05.11.2024 | 54,29 | 54,52 | 54,27 | 54,46 | 1,43% | - |
| 04.11.2024 | 53,96 | 54,10 | 53,69 | 53,69 | 0,44% | - |
| 01.11.2024 | 53,73 | 53,90 | 53,41 | 53,45 | 0,10% | - |
| 31.10.2024 | 53,49 | 53,51 | 53,04 | 53,40 | -0,48% | - |
| 30.10.2024 | 53,51 | 53,88 | 53,50 | 53,66 | -1,09% | - |
| 29.10.2024 | 54,36 | 54,43 | 54,19 | 54,25 | -0,25% | - |
| 28.10.2024 | 54,27 | 54,53 | 54,19 | 54,38 | 0,35% | - |
| 25.10.2024 | 54,36 | 54,55 | 54,09 | 54,19 | -0,07% | - |
| 24.10.2024 | 54,27 | 54,32 | 53,95 | 54,23 | -0,28% | - |
| 23.10.2024 | 54,48 | 54,64 | 54,14 | 54,38 | -0,62% | - |
| 22.10.2024 | 54,59 | 54,80 | 54,54 | 54,72 | -0,24% | - |
| 21.10.2024 | 54,76 | 54,96 | 54,55 | 54,85 | -0,67% | - |
| 18.10.2024 | 55,57 | 55,57 | 55,22 | 55,22 | 0,91% | - |
| 17.10.2024 | 54,70 | 54,85 | 54,49 | 54,72 | -0,18% | - |
| 16.10.2024 | 54,74 | 55,00 | 54,69 | 54,82 | 0,88% | - |
| 15.10.2024 | 55,11 | 55,11 | 54,26 | 54,34 | -2,36% | - |
| 14.10.2024 | 55,47 | 55,95 | 55,33 | 55,66 | -0,39% | - |
| 11.10.2024 | 55,18 | 55,90 | 55,14 | 55,87 | 0,61% | - |
| 10.10.2024 | 55,46 | 55,61 | 55,03 | 55,53 | 0,30% | - |
| 09.10.2024 | 54,91 | 55,51 | 54,88 | 55,37 | -0,48% | - |
| 08.10.2024 | 55,61 | 55,77 | 55,20 | 55,63 | -2,43% | - |
| 07.10.2024 | 56,97 | 57,09 | 56,65 | 57,02 | 0,76% | - |
| 04.10.2024 | 56,46 | 56,59 | 56,21 | 56,59 | 1,02% | - |
| 03.10.2024 | 55,70 | 56,24 | 55,66 | 56,02 | -1,33% | - |
| 02.10.2024 | 56,80 | 56,80 | 56,29 | 56,77 | 1,69% | - |
| 01.10.2024 | 55,75 | 55,85 | 55,19 | 55,83 | 0,63% | - |