83,989$
0,86%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 83,78 | 84,13 | 83,56 | 83,99 | 0,86% | - |
| 08.07.2026 | 82,04 | 83,28 | 81,82 | 83,27 | 0,69% | - |
| 07.07.2026 | 83,13 | 83,50 | 82,11 | 82,70 | -3,01% | - |
| 06.07.2026 | 84,75 | 85,42 | 84,74 | 85,26 | 3,08% | - |
| 02.07.2026 | 83,87 | 84,69 | 81,65 | 82,72 | -1,27% | - |
| 01.07.2026 | 84,23 | 85,00 | 83,77 | 83,79 | -2,72% | - |
| 30.06.2026 | 85,14 | 86,31 | 85,02 | 86,13 | 1,22% | - |
| 29.06.2026 | 84,43 | 85,09 | 83,22 | 85,09 | 0,26% | - |
| 26.06.2026 | 83,62 | 85,35 | 83,53 | 84,87 | -0,85% | - |
| 25.06.2026 | 86,94 | 86,99 | 84,91 | 85,59 | 1,09% | - |
| 24.06.2026 | 84,81 | 85,13 | 83,91 | 84,67 | 0,14% | - |
| 23.06.2026 | 84,69 | 85,95 | 84,46 | 84,55 | -5,69% | - |
| 22.06.2026 | 89,83 | 90,15 | 89,44 | 89,65 | 1,93% | - |
| 19.06.2026 | 88,45 | 88,51 | 87,90 | 87,95 | -1,50% | - |
| 18.06.2026 | 88,51 | 89,42 | 88,43 | 89,29 | 3,32% | - |
| 17.06.2026 | 87,75 | 88,43 | 86,36 | 86,42 | 0,00% | - |
| 16.06.2026 | 87,38 | 87,91 | 86,40 | 86,42 | -1,77% | - |
| 15.06.2026 | 87,73 | 88,07 | 87,49 | 87,98 | 3,42% | - |
| 12.06.2026 | 84,71 | 85,48 | 84,27 | 85,07 | 0,45% | - |
| 11.06.2026 | 81,83 | 84,75 | 81,76 | 84,69 | 4,47% | - |
| 10.06.2026 | 81,88 | 83,08 | 80,99 | 81,06 | -1,68% | - |
| 09.06.2026 | 84,27 | 84,47 | 80,43 | 82,45 | 0,05% | - |
| 08.06.2026 | 82,85 | 83,20 | 82,22 | 82,41 | 1,88% | - |
| 05.06.2026 | 83,65 | 83,84 | 80,57 | 80,89 | -6,82% | - |
| 04.06.2026 | 85,90 | 87,00 | 85,36 | 86,81 | -0,81% | - |
| 03.06.2026 | 88,17 | 88,20 | 87,16 | 87,52 | -1,36% | - |
| 02.06.2026 | 88,07 | 88,81 | 87,86 | 88,73 | 1,02% | - |
| 01.06.2026 | 86,96 | 88,30 | 86,69 | 87,83 | 2,05% | - |
| 29.05.2026 | 86,36 | 86,58 | 85,83 | 86,07 | 0,10% | - |
| 28.05.2026 | 84,76 | 86,21 | 84,51 | 85,99 | 0,36% | - |
| 27.05.2026 | 86,18 | 86,33 | 85,15 | 85,68 | -0,08% | - |
| 26.05.2026 | 84,86 | 85,80 | 84,86 | 85,75 | 3,85% | - |
| 22.05.2026 | 82,69 | 83,08 | 82,38 | 82,57 | -0,20% | - |
| 21.05.2026 | 81,68 | 83,09 | 81,56 | 82,74 | 0,87% | - |
| 20.05.2026 | 80,75 | 82,06 | 80,70 | 82,03 | 1,82% | - |
| 19.05.2026 | 79,69 | 81,34 | 79,58 | 80,56 | -1,02% | - |
| 18.05.2026 | 82,34 | 82,34 | 80,65 | 81,39 | -0,21% | - |
| 15.05.2026 | 81,82 | 82,06 | 81,23 | 81,56 | -3,42% | - |
| 14.05.2026 | 83,98 | 84,60 | 83,81 | 84,45 | 0,18% | - |
| 13.05.2026 | 83,40 | 84,54 | 83,09 | 84,30 | 2,02% | - |
| 12.05.2026 | 82,97 | 83,31 | 81,45 | 82,63 | -2,88% | - |
| 11.05.2026 | 84,95 | 85,37 | 84,78 | 85,08 | 0,03% | - |
| 08.05.2026 | 84,37 | 85,12 | 84,31 | 85,06 | 1,92% | - |
| 07.05.2026 | 84,90 | 84,90 | 83,39 | 83,46 | -1,46% | - |
| 06.05.2026 | 83,90 | 84,78 | 83,67 | 84,69 | 3,25% | - |
| 05.05.2026 | 81,45 | 82,28 | 81,38 | 82,03 | 1,97% | - |
| 04.05.2026 | 80,78 | 81,31 | 80,08 | 80,44 | 0,12% | - |
| 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% | - |