59,548$
0,78%
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 |
|---|---|---|---|---|---|---|
| 26.06.2025 | 59,38 | 59,61 | 59,25 | 59,56 | 0,80% | - |
| 25.06.2025 | 59,02 | 59,12 | 58,93 | 59,09 | 0,15% | - |
| 24.06.2025 | 58,44 | 59,03 | 58,40 | 59,00 | 2,58% | - |
| 23.06.2025 | 56,91 | 57,51 | 56,88 | 57,51 | 0,78% | - |
| 20.06.2025 | 57,60 | 57,60 | 57,02 | 57,07 | -0,58% | - |
| 18.06.2025 | 57,43 | 57,58 | 57,34 | 57,40 | -0,17% | - |
| 17.06.2025 | 57,81 | 57,88 | 57,37 | 57,50 | -1,23% | - |
| 16.06.2025 | 58,17 | 58,52 | 58,17 | 58,21 | 1,31% | - |
| 13.06.2025 | 57,37 | 57,71 | 57,35 | 57,46 | -1,63% | - |
| 12.06.2025 | 58,29 | 58,48 | 58,23 | 58,42 | 0,11% | - |
| 11.06.2025 | 58,39 | 58,53 | 58,26 | 58,35 | 0,42% | - |
| 10.06.2025 | 57,99 | 58,14 | 57,80 | 58,11 | 0,65% | - |
| 09.06.2025 | 57,54 | 57,82 | 57,51 | 57,73 | 0,79% | - |
| 06.06.2025 | 57,09 | 57,29 | 56,99 | 57,28 | 0,47% | - |
| 05.06.2025 | 57,23 | 57,32 | 56,91 | 57,01 | 0,41% | - |
| 04.06.2025 | 56,59 | 56,82 | 56,50 | 56,78 | 1,29% | - |
| 03.06.2025 | 55,89 | 56,11 | 55,79 | 56,06 | 0,30% | - |
| 02.06.2025 | 55,66 | 55,90 | 55,46 | 55,89 | 0,71% | - |
| 30.05.2025 | 55,63 | 55,63 | 55,14 | 55,50 | -1,20% | - |
| 29.05.2025 | 56,47 | 56,48 | 56,01 | 56,18 | 0,34% | - |
| 28.05.2025 | 56,07 | 56,09 | 55,93 | 55,99 | -0,40% | - |
| 27.05.2025 | 56,14 | 56,31 | 56,04 | 56,21 | -0,25% | - |
| 23.05.2025 | 55,98 | 56,43 | 55,94 | 56,36 | 0,34% | - |
| 22.05.2025 | 56,09 | 56,28 | 56,00 | 56,16 | -0,46% | - |
| 21.05.2025 | 56,69 | 56,85 | 56,31 | 56,42 | -0,09% | - |
| 20.05.2025 | 56,37 | 56,49 | 56,28 | 56,47 | -0,23% | - |
| 19.05.2025 | 56,12 | 56,61 | 56,12 | 56,60 | 0,21% | - |
| 16.05.2025 | 56,45 | 56,51 | 56,27 | 56,48 | -0,01% | - |
| 15.05.2025 | 56,53 | 56,53 | 56,26 | 56,49 | -0,13% | - |
| 14.05.2025 | 56,65 | 56,72 | 56,49 | 56,56 | 0,78% | - |
| 13.05.2025 | 55,65 | 56,29 | 55,58 | 56,13 | 0,19% | - |
| 12.05.2025 | 56,16 | 56,17 | 55,76 | 56,02 | 2,13% | - |
| 09.05.2025 | 55,02 | 55,07 | 54,70 | 54,85 | 0,88% | - |
| 08.05.2025 | 54,65 | 54,72 | 54,34 | 54,38 | -0,40% | - |
| 07.05.2025 | 54,70 | 54,78 | 54,32 | 54,59 | -1,01% | - |
| 06.05.2025 | 54,89 | 55,33 | 54,88 | 55,15 | -0,48% | - |
| 05.05.2025 | 55,60 | 55,63 | 55,40 | 55,42 | 0,81% | - |
| 02.05.2025 | 55,12 | 55,13 | 54,75 | 54,97 | 2,96% | - |
| 30.04.2025 | 53,17 | 53,43 | 52,93 | 53,39 | 0,24% | - |
| 29.04.2025 | 53,21 | 53,38 | 53,16 | 53,26 | 0,31% | - |
| 28.04.2025 | 53,09 | 53,17 | 52,84 | 53,10 | 0,22% | - |
| 25.04.2025 | 52,76 | 53,01 | 52,61 | 52,98 | -0,41% | - |
| 24.04.2025 | 52,66 | 53,22 | 52,61 | 53,20 | 1,28% | - |
| 23.04.2025 | 52,84 | 53,12 | 52,43 | 52,53 | 1,16% | - |
| 22.04.2025 | 51,70 | 52,24 | 51,64 | 51,93 | 1,68% | - |
| 17.04.2025 | 51,37 | 51,47 | 51,07 | 51,07 | 0,86% | - |
| 16.04.2025 | 50,90 | 51,23 | 50,44 | 50,63 | -1,25% | - |
| 15.04.2025 | 51,44 | 51,60 | 51,27 | 51,27 | -0,24% | - |
| 14.04.2025 | 51,28 | 51,66 | 51,05 | 51,40 | 0,97% | - |
| 11.04.2025 | 50,15 | 50,94 | 49,95 | 50,90 | 3,14% | - |
| 10.04.2025 | 49,79 | 49,83 | 48,62 | 49,36 | -1,92% | - |
| 09.04.2025 | 47,18 | 50,38 | 46,84 | 50,32 | 7,27% | - |
| 08.04.2025 | 48,98 | 49,00 | 46,50 | 46,91 | -1,55% | - |
| 07.04.2025 | 47,16 | 48,56 | 47,09 | 47,65 | -3,68% | - |
| 04.04.2025 | 50,29 | 50,50 | 48,92 | 49,47 | -5,58% | - |
| 03.04.2025 | 52,49 | 52,78 | 52,39 | 52,39 | -2,17% | - |
| 02.04.2025 | 53,38 | 53,70 | 53,33 | 53,55 | 0,13% | - |
| 01.04.2025 | 53,21 | 53,60 | 53,03 | 53,49 | 0,41% | - |
| 31.03.2025 | 52,80 | 53,34 | 52,59 | 53,27 | -0,25% | - |
| 28.03.2025 | 53,81 | 53,89 | 53,27 | 53,40 | -1,85% | - |
| 27.03.2025 | 54,20 | 54,59 | 54,16 | 54,41 | 0,51% | - |
| 26.03.2025 | 54,44 | 54,46 | 54,05 | 54,13 | -0,56% | - |
| 25.03.2025 | 54,50 | 54,67 | 54,40 | 54,44 | -0,21% | - |
| 24.03.2025 | 54,53 | 54,67 | 54,43 | 54,55 | 0,55% | - |
| 21.03.2025 | 54,13 | 54,39 | 54,09 | 54,25 | -0,54% | - |
| 20.03.2025 | 54,36 | 54,64 | 54,28 | 54,55 | -0,90% | - |
| 19.03.2025 | 55,14 | 55,25 | 54,82 | 55,04 | 0,25% | - |
| 18.03.2025 | 55,06 | 55,08 | 54,71 | 54,90 | -0,47% | - |
| 17.03.2025 | 54,43 | 55,24 | 54,43 | 55,16 | 1,71% | - |
| 14.03.2025 | 53,93 | 54,24 | 53,89 | 54,24 | 1,84% | - |
| 13.03.2025 | 52,91 | 53,44 | 52,88 | 53,26 | -0,36% | - |
| 12.03.2025 | 53,40 | 53,50 | 53,04 | 53,45 | 0,48% | - |
| 11.03.2025 | 53,20 | 53,43 | 52,79 | 53,19 | 0,91% | - |
| 10.03.2025 | 53,21 | 53,36 | 52,41 | 52,72 | -2,45% | - |
| 07.03.2025 | 53,91 | 54,22 | 53,55 | 54,04 | 0,52% | - |
| 06.03.2025 | 54,04 | 54,26 | 53,68 | 53,76 | -0,56% | - |
| 05.03.2025 | 53,40 | 54,14 | 53,30 | 54,06 | 3,00% | - |
| 04.03.2025 | 52,24 | 52,88 | 51,87 | 52,48 | 0,95% | - |
| 03.03.2025 | 52,78 | 52,91 | 51,84 | 51,99 | -0,80% | - |
| 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% | - |