51,567$
0,39%
Echtzeitkurs Xtrackers MSCI Emerging Markets Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Emerging Markets Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.09.2024 | 56,11 | 56,11 | 55,37 | 55,48 | -1,63% | - |
| 27.09.2024 | 56,45 | 56,76 | 56,29 | 56,40 | -0,15% | - |
| 26.09.2024 | 56,47 | 56,74 | 56,04 | 56,48 | 3,67% | - |
| 25.09.2024 | 54,77 | 54,87 | 54,46 | 54,48 | -1,20% | - |
| 24.09.2024 | 54,65 | 55,25 | 54,47 | 55,15 | 3,54% | - |
| 23.09.2024 | 53,17 | 53,44 | 53,13 | 53,26 | 0,64% | - |
| 20.09.2024 | 53,01 | 53,08 | 52,82 | 52,92 | -0,30% | - |
| 19.09.2024 | 52,78 | 53,11 | 52,54 | 53,08 | 2,37% | - |
| 18.09.2024 | 52,12 | 52,48 | 51,77 | 51,85 | -0,37% | - |
| 17.09.2024 | 52,22 | 52,25 | 51,92 | 52,05 | 0,22% | - |
| 16.09.2024 | 51,95 | 51,95 | 51,72 | 51,93 | 0,42% | - |
| 13.09.2024 | 51,70 | 51,83 | 51,64 | 51,72 | 0,36% | - |
| 12.09.2024 | 51,17 | 51,53 | 51,05 | 51,53 | 0,84% | - |
| 11.09.2024 | 50,63 | 51,10 | 50,19 | 51,10 | 0,71% | - |
| 10.09.2024 | 50,77 | 50,77 | 50,36 | 50,74 | -0,24% | - |
| 09.09.2024 | 50,77 | 50,99 | 50,71 | 50,86 | 0,77% | - |
| 06.09.2024 | 51,42 | 51,46 | 50,42 | 50,48 | -1,89% | - |
| 05.09.2024 | 51,42 | 51,65 | 51,32 | 51,45 | 0,07% | - |
| 04.09.2024 | 51,25 | 51,68 | 51,25 | 51,41 | 0,07% | - |
| 03.09.2024 | 51,96 | 51,98 | 51,30 | 51,38 | -1,89% | - |
| 30.08.2024 | 52,55 | 52,55 | 52,13 | 52,36 | 0,14% | - |
| 29.08.2024 | 52,39 | 52,53 | 52,26 | 52,29 | 0,11% | - |
| 28.08.2024 | 52,45 | 52,49 | 52,04 | 52,23 | -0,66% | - |
| 27.08.2024 | 52,51 | 52,61 | 52,36 | 52,58 | 0,14% | - |
| 26.08.2024 | 52,71 | 52,72 | 52,44 | 52,50 | -0,85% | - |
| 23.08.2024 | 52,54 | 53,04 | 52,44 | 52,95 | 1,70% | - |
| 22.08.2024 | 52,57 | 52,59 | 51,98 | 52,07 | -1,29% | - |
| 21.08.2024 | 52,54 | 52,83 | 52,51 | 52,75 | 0,52% | - |
| 20.08.2024 | 52,77 | 52,78 | 52,38 | 52,48 | -0,85% | - |
| 19.08.2024 | 52,66 | 53,01 | 52,60 | 52,93 | 1,04% | - |
| 16.08.2024 | 52,07 | 52,47 | 52,07 | 52,38 | 1,12% | - |
| 15.08.2024 | 51,48 | 51,90 | 51,48 | 51,80 | 1,13% | - |
| 14.08.2024 | 51,41 | 51,43 | 51,01 | 51,22 | -0,48% | - |
| 13.08.2024 | 51,05 | 51,49 | 51,02 | 51,47 | 1,05% | - |
| 12.08.2024 | 50,85 | 51,12 | 50,78 | 50,94 | 0,44% | - |
| 09.08.2024 | 50,59 | 50,83 | 50,41 | 50,71 | 0,38% | - |
| 08.08.2024 | 50,00 | 50,55 | 49,87 | 50,52 | 2,34% | - |
| 07.08.2024 | 50,19 | 50,23 | 49,32 | 49,37 | 0,69% | - |
| 06.08.2024 | 48,58 | 49,39 | 48,49 | 49,03 | 0,60% | - |
| 05.08.2024 | 47,58 | 49,03 | 47,58 | 48,74 | -3,03% | - |
| 02.08.2024 | 50,22 | 50,34 | 49,96 | 50,26 | -1,52% | - |
| 01.08.2024 | 51,76 | 51,86 | 50,88 | 51,04 | -1,82% | - |