79,998$
0,04%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 79,21 | 80,43 | 79,18 | 80,00 | 0,04% | - |
| 19.10.2026 | 80,64 | 80,64 | 79,96 | 79,97 | 0,90% | - |
| 16.10.2026 | 80,41 | 80,43 | 79,25 | 79,26 | -1,91% | - |
| 15.10.2026 | 79,72 | 80,80 | 79,39 | 80,80 | -0,76% | - |
| 14.10.2026 | 81,91 | 82,20 | 81,22 | 81,41 | -2,02% | - |
| 13.10.2026 | 82,58 | 83,11 | 82,58 | 83,09 | -0,63% | - |
| 12.10.2026 | 84,10 | 84,10 | 83,57 | 83,62 | -0,89% | - |
| 09.10.2026 | 84,49 | 84,58 | 84,13 | 84,37 | 1,18% | - |
| 08.10.2026 | 83,85 | 84,10 | 82,95 | 83,39 | -1,85% | - |
| 07.10.2026 | 84,71 | 85,15 | 84,41 | 84,96 | -1,41% | - |
| 06.10.2026 | 86,76 | 86,76 | 86,14 | 86,17 | -0,60% | - |
| 05.10.2026 | 86,42 | 86,90 | 86,34 | 86,69 | 1,49% | - |
| 02.10.2026 | 85,28 | 85,68 | 84,83 | 85,41 | 1,27% | - |
| 01.10.2026 | 84,24 | 84,53 | 83,54 | 84,35 | 0,01% | - |
| 30.09.2026 | 84,69 | 84,72 | 84,04 | 84,33 | -0,89% | - |
| 29.09.2026 | 84,86 | 85,14 | 84,54 | 85,09 | 0,24% | - |
| 28.09.2026 | 84,84 | 85,16 | 83,97 | 84,89 | -1,05% | - |
| 25.09.2026 | 85,61 | 86,12 | 85,26 | 85,79 | 0,96% | - |
| 24.09.2026 | 85,33 | 85,50 | 84,63 | 84,97 | -0,68% | - |
| 23.09.2026 | 86,43 | 86,48 | 85,34 | 85,56 | -1,88% | - |
| 22.09.2026 | 86,46 | 87,38 | 86,46 | 87,19 | 0,31% | - |
| 21.09.2026 | 86,28 | 87,07 | 86,05 | 86,93 | 2,82% | - |
| 18.09.2026 | 84,31 | 84,55 | 84,04 | 84,55 | -0,01% | - |
| 17.09.2026 | 84,38 | 84,71 | 84,24 | 84,55 | 1,86% | - |
| 16.09.2026 | 83,88 | 84,10 | 82,47 | 83,01 | -0,11% | - |
| 15.09.2026 | 83,51 | 83,51 | 82,82 | 83,10 | -0,26% | - |
| 14.09.2026 | 83,36 | 83,97 | 83,01 | 83,31 | -2,74% | - |
| 11.09.2026 | 85,84 | 85,93 | 85,51 | 85,66 | 1,21% | - |
| 10.09.2026 | 85,05 | 85,23 | 84,57 | 84,63 | -2,10% | - |
| 09.09.2026 | 86,67 | 87,05 | 86,21 | 86,45 | -0,42% | - |
| 08.09.2026 | 87,03 | 87,21 | 86,71 | 86,82 | 0,33% | - |
| 04.09.2026 | 85,46 | 86,57 | 85,45 | 86,53 | 1,58% | - |
| 03.09.2026 | 84,67 | 85,23 | 84,24 | 85,18 | 0,55% | - |
| 02.09.2026 | 84,31 | 84,73 | 84,28 | 84,72 | 0,53% | - |
| 01.09.2026 | 84,62 | 85,10 | 84,04 | 84,27 | -0,39% | - |
| 31.08.2026 | 84,98 | 85,07 | 84,35 | 84,60 | -0,11% | - |
| 28.08.2026 | 85,43 | 85,71 | 84,55 | 84,69 | -0,69% | - |
| 27.08.2026 | 85,29 | 85,41 | 84,82 | 85,27 | 0,61% | - |
| 26.08.2026 | 84,98 | 85,19 | 84,71 | 84,75 | -0,13% | - |
| 25.08.2026 | 84,31 | 84,86 | 84,20 | 84,86 | 1,82% | - |
| 24.08.2026 | 83,78 | 83,78 | 83,00 | 83,35 | -1,48% | - |
| 21.08.2026 | 85,05 | 85,09 | 84,49 | 84,60 | 0,70% | - |
| 20.08.2026 | 83,45 | 84,28 | 83,44 | 84,01 | 0,74% | - |
| 19.08.2026 | 83,94 | 83,96 | 83,08 | 83,39 | 1,17% | - |
| 18.08.2026 | 83,25 | 83,56 | 82,32 | 82,43 | -3,02% | - |
| 17.08.2026 | 84,94 | 85,64 | 84,78 | 84,99 | 1,23% | - |
| 14.08.2026 | 84,33 | 84,60 | 83,78 | 83,96 | -0,16% | - |
| 13.08.2026 | 83,78 | 84,45 | 83,72 | 84,09 | 0,40% | - |
| 12.08.2026 | 84,06 | 84,08 | 83,52 | 83,76 | 1,47% | - |
| 11.08.2026 | 82,86 | 82,96 | 82,31 | 82,54 | 0,39% | - |
| 10.08.2026 | 82,25 | 82,47 | 82,00 | 82,22 | -0,67% | - |
| 07.08.2026 | 83,15 | 83,16 | 82,02 | 82,78 | 0,90% | - |
| 06.08.2026 | 81,60 | 82,75 | 81,36 | 82,04 | -1,09% | - |
| 05.08.2026 | 83,25 | 83,56 | 82,93 | 82,95 | -0,45% | - |
| 04.08.2026 | 82,24 | 83,43 | 82,20 | 83,32 | 2,74% | - |
| 03.08.2026 | 80,29 | 81,21 | 79,89 | 81,10 | 0,36% | - |
| 31.07.2026 | 81,77 | 81,95 | 80,03 | 80,81 | 0,99% | - |
| 30.07.2026 | 78,64 | 80,03 | 78,47 | 80,03 | 3,96% | - |
| 29.07.2026 | 77,74 | 78,81 | 76,56 | 76,98 | -2,09% | - |
| 28.07.2026 | 78,12 | 79,06 | 77,69 | 78,62 | -1,79% | - |
| 27.07.2026 | 81,02 | 81,02 | 79,26 | 80,05 | 0,23% | - |
| 24.07.2026 | 80,68 | 80,86 | 79,83 | 79,87 | -1,89% | - |
| 23.07.2026 | 81,29 | 82,00 | 80,72 | 81,41 | -0,67% | - |
| 22.07.2026 | 81,48 | 82,21 | 81,48 | 81,96 | -0,49% | - |
| 21.07.2026 | 82,02 | 82,49 | 81,69 | 82,37 | 2,87% | - |
| 20.07.2026 | 80,53 | 80,88 | 80,04 | 80,07 | 0,23% | - |
| 17.07.2026 | 78,48 | 80,44 | 78,07 | 79,89 | -1,11% | - |
| 16.07.2026 | 81,15 | 81,42 | 80,50 | 80,78 | -2,13% | - |
| 15.07.2026 | 83,03 | 83,07 | 81,46 | 82,54 | -0,27% | - |
| 14.07.2026 | 82,50 | 82,86 | 82,13 | 82,76 | 1,71% | - |
| 13.07.2026 | 82,10 | 82,23 | 81,30 | 81,37 | -3,31% | - |
| 10.07.2026 | 83,73 | 84,37 | 83,36 | 84,15 | 0,27% | - |
| 09.07.2026 | 83,78 | 84,18 | 83,56 | 83,93 | 0,79% | - |
| 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% | - |