69,544$
-3,52%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 71,29 | 71,32 | 69,33 | 69,46 | -3,64% | - |
| 19.03.2026 | 70,59 | 72,42 | 70,41 | 72,08 | -0,03% | - |
| 18.03.2026 | 73,02 | 73,37 | 72,11 | 72,11 | -1,96% | - |
| 17.03.2026 | 73,77 | 73,88 | 73,29 | 73,55 | 0,59% | - |
| 16.03.2026 | 72,66 | 73,32 | 72,63 | 73,12 | 3,10% | - |
| 13.03.2026 | 72,10 | 72,52 | 70,91 | 70,92 | -0,55% | - |
| 12.03.2026 | 72,55 | 72,56 | 71,19 | 71,31 | -3,15% | - |
| 11.03.2026 | 73,41 | 73,97 | 73,11 | 73,63 | 0,24% | - |
| 10.03.2026 | 73,36 | 74,94 | 73,03 | 73,45 | 0,47% | - |
| 09.03.2026 | 70,81 | 73,12 | 70,81 | 73,11 | 2,07% | - |
| 06.03.2026 | 71,11 | 72,29 | 70,81 | 71,63 | -0,66% | - |
| 05.03.2026 | 72,54 | 73,18 | 71,18 | 72,11 | -2,34% | - |
| 04.03.2026 | 73,14 | 74,44 | 72,83 | 73,84 | 0,86% | - |
| 03.03.2026 | 72,60 | 73,72 | 71,12 | 73,21 | -4,94% | - |
| 02.03.2026 | 76,08 | 77,45 | 76,08 | 77,02 | -1,70% | - |
| 27.02.2026 | 77,91 | 78,49 | 77,79 | 78,35 | -0,33% | - |
| 26.02.2026 | 79,30 | 79,30 | 77,91 | 78,61 | -0,95% | - |
| 25.02.2026 | 79,45 | 79,48 | 79,03 | 79,36 | 1,03% | - |
| 24.02.2026 | 78,00 | 78,79 | 77,83 | 78,55 | 1,63% | - |
| 23.02.2026 | 77,72 | 77,96 | 77,11 | 77,29 | -0,94% | - |
| 20.02.2026 | 76,42 | 78,05 | 76,42 | 78,03 | 2,04% | - |
| 19.02.2026 | 76,18 | 76,46 | 75,92 | 76,46 | -0,30% | - |
| 18.02.2026 | 76,48 | 77,14 | 76,34 | 76,69 | 0,44% | - |
| 17.02.2026 | 76,03 | 76,62 | 75,43 | 76,35 | 0,11% | - |
| 13.02.2026 | 76,06 | 76,63 | 75,41 | 76,26 | -0,03% | - |
| 12.02.2026 | 77,54 | 77,57 | 76,11 | 76,28 | -1,02% | - |
| 11.02.2026 | 76,61 | 77,26 | 76,17 | 77,07 | 1,41% | - |
| 10.02.2026 | 76,03 | 76,24 | 75,72 | 76,00 | 0,27% | - |
| 09.02.2026 | 75,08 | 75,90 | 75,02 | 75,80 | 0,92% | - |
| 06.02.2026 | 74,18 | 75,12 | 74,18 | 75,10 | 2,50% | - |
| 05.02.2026 | 73,35 | 73,94 | 72,94 | 73,27 | -0,46% | - |
| 04.02.2026 | 75,02 | 75,02 | 73,30 | 73,62 | -1,34% | - |
| 03.02.2026 | 74,99 | 75,06 | 73,96 | 74,62 | 0,58% | - |
| 02.02.2026 | 73,29 | 74,38 | 73,29 | 74,19 | 0,27% | - |
| 30.01.2026 | 74,81 | 75,12 | 73,69 | 73,99 | -2,15% | - |
| 29.01.2026 | 76,13 | 76,23 | 74,51 | 75,61 | -0,45% | - |
| 28.01.2026 | 76,12 | 76,12 | 75,48 | 75,96 | 0,58% | - |
| 27.01.2026 | 75,01 | 75,52 | 74,89 | 75,52 | 2,05% | - |
| 26.01.2026 | 73,78 | 74,22 | 73,77 | 74,00 | 0,17% | - |
| 23.01.2026 | 73,15 | 73,90 | 73,08 | 73,87 | 0,60% | - |
| 22.01.2026 | 73,39 | 73,73 | 73,18 | 73,43 | 0,82% | - |
| 21.01.2026 | 72,56 | 73,14 | 72,43 | 72,83 | 1,60% | - |
| 20.01.2026 | 71,80 | 72,24 | 71,62 | 71,68 | -1,28% | - |
| 19.01.2026 | 72,58 | 72,69 | 72,53 | 72,61 | 0,34% | - |
| 16.01.2026 | 72,58 | 72,63 | 72,07 | 72,36 | -0,56% | - |
| 15.01.2026 | 72,79 | 73,09 | 72,57 | 72,77 | 0,66% | - |
| 14.01.2026 | 72,05 | 72,29 | 71,90 | 72,29 | 0,45% | - |
| 13.01.2026 | 72,22 | 72,31 | 71,80 | 71,96 | -0,75% | - |
| 12.01.2026 | 71,61 | 72,53 | 71,61 | 72,51 | 1,48% | - |
| 09.01.2026 | 71,17 | 71,47 | 70,98 | 71,45 | 0,40% | - |
| 08.01.2026 | 71,00 | 71,20 | 70,91 | 71,16 | 0,01% | - |
| 07.01.2026 | 71,38 | 71,43 | 71,14 | 71,16 | -0,80% | - |
| 06.01.2026 | 71,61 | 71,92 | 71,57 | 71,73 | 0,76% | - |
| 05.01.2026 | 70,83 | 71,19 | 70,58 | 71,19 | 1,32% | - |
| 02.01.2026 | 69,90 | 70,27 | 69,81 | 70,26 | 2,90% | - |
| 29.12.2025 | 68,11 | 68,29 | 68,06 | 68,28 | 0,50% | - |
| 23.12.2025 | 67,51 | 67,97 | 67,45 | 67,94 | 0,60% | - |
| 22.12.2025 | 67,48 | 67,62 | 67,37 | 67,53 | 0,33% | - |
| 19.12.2025 | 66,95 | 67,38 | 66,92 | 67,31 | 1,20% | - |
| 18.12.2025 | 66,60 | 66,93 | 66,45 | 66,51 | 1,09% | - |
| 17.12.2025 | 66,63 | 66,67 | 65,74 | 65,80 | -0,74% | - |
| 16.12.2025 | 66,26 | 66,43 | 66,05 | 66,29 | -0,68% | - |
| 15.12.2025 | 67,37 | 67,38 | 66,74 | 66,74 | -0,17% | - |
| 12.12.2025 | 67,72 | 67,73 | 66,72 | 66,86 | -1,21% | - |
| 11.12.2025 | 67,47 | 67,78 | 67,24 | 67,68 | -0,46% | - |
| 10.12.2025 | 67,44 | 68,12 | 67,34 | 67,99 | 1,09% | - |
| 09.12.2025 | 67,00 | 67,30 | 66,90 | 67,25 | -0,11% | - |
| 08.12.2025 | 67,68 | 67,68 | 67,18 | 67,33 | -0,19% | - |
| 05.12.2025 | 67,77 | 67,99 | 67,45 | 67,45 | 0,60% | - |
| 04.12.2025 | 67,17 | 67,17 | 66,88 | 67,05 | 0,09% | - |
| 03.12.2025 | 66,73 | 66,99 | 66,67 | 66,99 | 0,19% | - |
| 02.12.2025 | 66,92 | 66,97 | 66,59 | 66,86 | 0,21% | - |
| 01.12.2025 | 66,70 | 67,04 | 66,70 | 66,72 | -0,18% | - |
| 28.11.2025 | 66,66 | 66,95 | 66,61 | 66,84 | 0,07% | - |
| 26.11.2025 | 66,57 | 66,91 | 66,41 | 66,80 | 0,72% | - |
| 25.11.2025 | 66,01 | 66,32 | 65,54 | 66,32 | 0,33% | - |
| 24.11.2025 | 65,44 | 66,12 | 65,43 | 66,10 | 0,94% | - |
| 21.11.2025 | 64,97 | 65,71 | 64,60 | 65,49 | 0,00% | - |
| 20.11.2025 | 67,09 | 67,16 | 65,46 | 65,49 | -1,30% | - |
| 19.11.2025 | 66,29 | 66,74 | 66,08 | 66,35 | -0,35% | - |
| 18.11.2025 | 66,41 | 66,82 | 66,16 | 66,58 | -0,46% | - |
| 17.11.2025 | 67,20 | 67,60 | 66,74 | 66,89 | -1,19% | - |
| 14.11.2025 | 67,22 | 68,14 | 67,05 | 67,70 | -0,05% | - |
| 13.11.2025 | 68,60 | 68,64 | 67,60 | 67,73 | -1,02% | - |
| 12.11.2025 | 68,57 | 68,57 | 68,27 | 68,43 | -0,10% | - |
| 11.11.2025 | 68,41 | 68,65 | 68,25 | 68,50 | 0,20% | - |
| 10.11.2025 | 68,13 | 68,39 | 67,91 | 68,36 | 2,17% | - |
| 07.11.2025 | 66,92 | 66,92 | 66,39 | 66,91 | -1,13% | - |
| 06.11.2025 | 67,92 | 68,07 | 67,24 | 67,68 | -0,61% | - |
| 05.11.2025 | 67,40 | 68,12 | 67,37 | 68,10 | 0,83% | - |
| 04.11.2025 | 67,54 | 67,93 | 67,42 | 67,54 | -1,66% | - |
| 03.11.2025 | 68,64 | 68,75 | 68,28 | 68,68 | 0,75% | - |
| 31.10.2025 | 68,22 | 68,23 | 67,90 | 68,17 | -0,32% | - |
| 30.10.2025 | 68,40 | 68,67 | 68,26 | 68,39 | -1,03% | - |
| 29.10.2025 | 69,38 | 69,48 | 68,86 | 69,10 | 0,52% | - |
| 28.10.2025 | 68,32 | 68,80 | 68,27 | 68,74 | -0,02% | - |
| 27.10.2025 | 68,72 | 68,77 | 68,49 | 68,76 | 1,15% | - |
| 24.10.2025 | 68,01 | 68,12 | 67,89 | 67,97 | 0,65% | - |
| 23.10.2025 | 67,21 | 67,67 | 67,20 | 67,53 | 0,87% | - |
| 22.10.2025 | 67,11 | 67,42 | 66,63 | 66,95 | -0,08% | - |