80,347$
2,21%
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 |
|---|---|---|---|---|---|---|
| 30.04.2026 | 79,35 | 80,46 | 78,90 | 80,35 | 2,21% | - |
| 29.04.2026 | 79,16 | 79,18 | 78,43 | 78,61 | -0,53% | - |
| 28.04.2026 | 78,82 | 79,15 | 78,53 | 79,03 | -1,01% | - |
| 27.04.2026 | 80,15 | 80,21 | 79,70 | 79,84 | -0,03% | - |
| 24.04.2026 | 79,44 | 80,06 | 79,23 | 79,87 | 2,07% | - |
| 23.04.2026 | 78,77 | 79,17 | 77,48 | 78,25 | -1,70% | - |
| 22.04.2026 | 79,07 | 79,61 | 78,90 | 79,60 | 1,82% | - |
| 21.04.2026 | 79,39 | 79,50 | 78,05 | 78,17 | -1,40% | - |
| 20.04.2026 | 79,21 | 79,37 | 78,88 | 79,28 | -0,72% | - |
| 17.04.2026 | 79,77 | 80,55 | 79,62 | 79,86 | 1,95% | - |
| 16.04.2026 | 78,36 | 78,64 | 77,94 | 78,33 | 0,41% | - |
| 15.04.2026 | 77,89 | 78,22 | 77,68 | 78,01 | -0,17% | - |
| 14.04.2026 | 77,29 | 78,19 | 77,28 | 78,14 | 2,13% | - |
| 13.04.2026 | 75,27 | 76,59 | 75,17 | 76,51 | 0,88% | - |
| 10.04.2026 | 76,09 | 76,29 | 75,68 | 75,85 | 0,36% | - |
| 09.04.2026 | 75,00 | 75,80 | 74,60 | 75,58 | -0,21% | - |
| 08.04.2026 | 76,27 | 76,34 | 75,09 | 75,73 | 5,70% | - |
| 07.04.2026 | 71,40 | 71,65 | 70,48 | 71,65 | 1,29% | - |
| 02.04.2026 | 69,49 | 71,23 | 69,37 | 70,73 | -1,13% | - |
| 01.04.2026 | 71,52 | 72,25 | 71,29 | 71,54 | 0,69% | - |
| 31.03.2026 | 68,68 | 71,09 | 68,60 | 71,05 | 3,88% | - |
| 30.03.2026 | 69,34 | 69,38 | 68,10 | 68,40 | -0,74% | - |
| 27.03.2026 | 69,23 | 69,66 | 68,82 | 68,91 | -0,75% | - |
| 26.03.2026 | 70,43 | 70,81 | 69,42 | 69,43 | -3,37% | - |
| 25.03.2026 | 71,83 | 72,23 | 71,42 | 71,85 | 1,67% | - |
| 24.03.2026 | 70,13 | 71,12 | 70,10 | 70,67 | -1,31% | - |
| 23.03.2026 | 71,13 | 72,37 | 70,80 | 71,61 | 3,10% | - |
| 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% | - |