64,776$
-0,39%
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 |
|---|---|---|---|---|---|---|
| 26.09.2025 | 64,52 | 64,78 | 64,44 | 64,78 | -0,39% | - |
| 25.09.2025 | 64,92 | 65,19 | 64,78 | 65,03 | -0,39% | - |
| 24.09.2025 | 65,50 | 65,62 | 65,26 | 65,29 | -0,44% | - |
| 23.09.2025 | 65,66 | 65,91 | 65,54 | 65,57 | 0,02% | - |
| 22.09.2025 | 65,35 | 65,59 | 65,24 | 65,56 | 0,31% | - |
| 19.09.2025 | 65,38 | 65,42 | 65,20 | 65,36 | -0,21% | - |
| 18.09.2025 | 65,26 | 65,52 | 65,11 | 65,50 | -0,20% | - |
| 17.09.2025 | 65,63 | 66,04 | 65,35 | 65,63 | 0,45% | - |
| 16.09.2025 | 65,16 | 65,40 | 65,01 | 65,34 | 0,71% | - |
| 15.09.2025 | 64,74 | 64,88 | 64,66 | 64,88 | 0,70% | - |
| 12.09.2025 | 64,45 | 64,46 | 64,28 | 64,42 | 0,09% | - |
| 11.09.2025 | 63,94 | 64,44 | 63,93 | 64,37 | 1,40% | - |
| 10.09.2025 | 63,55 | 63,74 | 63,43 | 63,48 | 0,65% | - |
| 09.09.2025 | 62,96 | 63,17 | 62,96 | 63,07 | 0,57% | - |
| 08.09.2025 | 62,48 | 62,71 | 62,34 | 62,71 | 1,00% | - |
| 05.09.2025 | 62,23 | 62,33 | 61,79 | 62,09 | 1,16% | - |
| 04.09.2025 | 61,19 | 61,39 | 61,03 | 61,37 | -0,27% | - |
| 03.09.2025 | 61,50 | 61,63 | 61,36 | 61,54 | 0,39% | - |
| 02.09.2025 | 61,13 | 61,33 | 61,03 | 61,30 | -0,18% | - |
| 29.08.2025 | 61,35 | 61,47 | 61,19 | 61,42 | -0,56% | - |
| 28.08.2025 | 61,45 | 61,76 | 61,44 | 61,76 | 0,38% | - |
| 27.08.2025 | 61,23 | 61,55 | 61,19 | 61,52 | -0,70% | - |
| 26.08.2025 | 62,01 | 62,09 | 61,89 | 61,96 | -0,13% | - |
| 25.08.2025 | 62,27 | 62,43 | 62,04 | 62,04 | -0,51% | - |
| 22.08.2025 | 61,57 | 62,41 | 61,52 | 62,36 | 1,85% | - |
| 21.08.2025 | 61,11 | 61,32 | 61,05 | 61,22 | -0,17% | - |
| 20.08.2025 | 61,27 | 61,34 | 60,94 | 61,33 | -0,01% | - |
| 19.08.2025 | 61,66 | 61,74 | 61,33 | 61,33 | -0,89% | - |
| 18.08.2025 | 61,80 | 61,90 | 61,72 | 61,88 | 0,63% | - |
| 15.08.2025 | 61,61 | 61,65 | 61,46 | 61,50 | 0,11% | - |
| 14.08.2025 | 61,47 | 61,58 | 61,28 | 61,43 | -1,22% | - |
| 13.08.2025 | 62,15 | 62,32 | 62,09 | 62,19 | 1,11% | - |
| 12.08.2025 | 61,00 | 61,53 | 60,96 | 61,51 | 1,24% | - |
| 11.08.2025 | 60,83 | 60,92 | 60,67 | 60,76 | -0,22% | - |
| 08.08.2025 | 60,75 | 60,93 | 60,72 | 60,89 | -0,16% | - |
| 07.08.2025 | 61,11 | 61,23 | 60,85 | 60,98 | 0,87% | - |
| 06.08.2025 | 60,31 | 60,50 | 60,15 | 60,46 | 0,40% | - |
| 05.08.2025 | 60,34 | 60,43 | 60,05 | 60,22 | 0,37% | - |
| 04.08.2025 | 60,09 | 60,13 | 59,84 | 60,00 | 1,11% | - |
| 01.08.2025 | 59,54 | 59,55 | 59,10 | 59,34 | -0,88% | - |
| 31.07.2025 | 60,04 | 60,15 | 59,77 | 59,87 | -0,51% | - |
| 30.07.2025 | 60,38 | 60,48 | 60,10 | 60,18 | -0,65% | - |
| 29.07.2025 | 60,69 | 60,76 | 60,54 | 60,57 | 0,03% | - |
| 28.07.2025 | 60,72 | 60,76 | 60,48 | 60,55 | -0,72% | - |
| 25.07.2025 | 60,77 | 61,01 | 60,70 | 60,99 | -0,25% | - |
| 24.07.2025 | 61,31 | 61,36 | 61,14 | 61,15 | -0,61% | - |
| 23.07.2025 | 61,25 | 61,54 | 61,18 | 61,53 | 1,12% | - |
| 22.07.2025 | 60,69 | 60,86 | 60,40 | 60,84 | -0,03% | - |
| 21.07.2025 | 60,76 | 61,07 | 60,68 | 60,86 | 0,67% | - |
| 18.07.2025 | 60,77 | 60,85 | 60,44 | 60,46 | -0,17% | - |
| 17.07.2025 | 60,19 | 60,62 | 60,14 | 60,56 | 0,59% | - |
| 16.07.2025 | 59,91 | 60,21 | 59,71 | 60,21 | 0,38% | - |
| 15.07.2025 | 60,16 | 60,18 | 59,86 | 59,98 | 0,75% | - |
| 14.07.2025 | 59,43 | 59,55 | 59,35 | 59,53 | 0,25% | - |
| 11.07.2025 | 59,45 | 59,52 | 59,37 | 59,38 | -0,38% | - |
| 10.07.2025 | 59,58 | 59,62 | 59,35 | 59,60 | 0,24% | - |
| 09.07.2025 | 59,54 | 59,54 | 59,29 | 59,46 | -0,21% | - |
| 08.07.2025 | 59,53 | 59,63 | 59,43 | 59,59 | 0,59% | - |
| 07.07.2025 | 59,42 | 59,60 | 59,11 | 59,23 | -1,38% | - |
| 03.07.2025 | 59,87 | 60,16 | 59,87 | 60,06 | 0,41% | - |
| 02.07.2025 | 59,43 | 59,82 | 59,37 | 59,82 | 0,36% | - |
| 01.07.2025 | 59,57 | 59,64 | 59,44 | 59,60 | 0,36% | - |
| 30.06.2025 | 59,14 | 59,46 | 59,05 | 59,39 | 0,08% | - |
| 27.06.2025 | 59,33 | 59,47 | 59,14 | 59,34 | -0,35% | - |
| 26.06.2025 | 59,38 | 59,61 | 59,25 | 59,55 | 0,78% | - |
| 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% | - |