60,772$
0,25%
Echtzeitkurs Xtrackers MSCI EM Asia Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Asia Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 60,21 | 60,97 | 60,18 | 60,76 | 0,23% | - |
| 19.12.2024 | 61,01 | 61,04 | 60,62 | 60,62 | 0,37% | - |
| 18.12.2024 | 61,71 | 61,86 | 60,29 | 60,39 | -1,95% | - |
| 17.12.2024 | 61,27 | 61,72 | 61,20 | 61,60 | -0,13% | - |
| 16.12.2024 | 61,65 | 61,85 | 61,65 | 61,68 | -0,44% | - |
| 13.12.2024 | 62,11 | 62,15 | 61,75 | 61,95 | 0,04% | - |
| 12.12.2024 | 61,95 | 62,19 | 61,84 | 61,93 | -0,30% | - |
| 11.12.2024 | 62,13 | 62,18 | 61,87 | 62,11 | 0,36% | - |
| 10.12.2024 | 62,31 | 62,39 | 61,89 | 61,89 | -2,27% | - |
| 09.12.2024 | 63,36 | 63,82 | 63,32 | 63,32 | 2,56% | - |
| 06.12.2024 | 61,97 | 62,00 | 61,64 | 61,74 | -0,05% | - |
| 05.12.2024 | 61,71 | 61,87 | 61,66 | 61,77 | 0,44% | - |
| 04.12.2024 | 61,62 | 61,62 | 61,28 | 61,50 | 0,23% | - |
| 03.12.2024 | 60,93 | 61,41 | 60,66 | 61,36 | 0,17% | - |
| 02.12.2024 | 61,08 | 61,30 | 60,96 | 61,26 | 0,61% | - |
| 29.11.2024 | 60,18 | 60,90 | 60,15 | 60,89 | 0,39% | - |
| 27.11.2024 | 60,90 | 60,99 | 60,47 | 60,65 | 0,17% | - |
| 26.11.2024 | 60,74 | 60,75 | 60,18 | 60,55 | -0,55% | - |
| 25.11.2024 | 60,99 | 61,06 | 60,66 | 60,89 | 0,16% | - |
| 22.11.2024 | 60,64 | 60,79 | 60,54 | 60,79 | 0,03% | - |
| 21.11.2024 | 60,81 | 60,89 | 60,57 | 60,77 | -0,38% | - |
| 20.11.2024 | 60,96 | 61,00 | 60,58 | 61,00 | -0,23% | - |
| 19.11.2024 | 60,89 | 61,27 | 60,88 | 61,14 | 0,15% | - |
| 18.11.2024 | 60,64 | 61,07 | 60,61 | 61,05 | 1,05% | - |
| 15.11.2024 | 60,52 | 60,55 | 60,24 | 60,41 | 0,07% | - |
| 14.11.2024 | 60,64 | 60,76 | 60,33 | 60,37 | -0,60% | - |
| 13.11.2024 | 61,27 | 61,28 | 60,63 | 60,74 | -0,54% | - |
| 12.11.2024 | 61,39 | 61,45 | 60,80 | 61,07 | -2,36% | - |
| 11.11.2024 | 62,78 | 62,81 | 62,35 | 62,54 | -0,94% | - |
| 08.11.2024 | 63,63 | 63,78 | 62,91 | 63,14 | -2,88% | - |
| 07.11.2024 | 64,70 | 65,12 | 64,60 | 65,01 | 2,81% | - |
| 06.11.2024 | 62,86 | 63,42 | 62,58 | 63,24 | -1,65% | - |
| 05.11.2024 | 64,06 | 64,39 | 64,04 | 64,30 | 1,69% | - |
| 04.11.2024 | 63,48 | 63,67 | 63,20 | 63,23 | 0,59% | - |
| 01.11.2024 | 63,06 | 63,35 | 62,80 | 62,85 | 0,52% | - |
| 31.10.2024 | 62,68 | 62,68 | 62,06 | 62,53 | -0,71% | - |
| 30.10.2024 | 62,86 | 63,24 | 62,80 | 62,98 | -1,23% | - |
| 29.10.2024 | 63,87 | 63,94 | 63,66 | 63,76 | -0,11% | - |
| 28.10.2024 | 63,73 | 64,05 | 63,55 | 63,83 | 0,08% | - |
| 25.10.2024 | 64,00 | 64,26 | 63,67 | 63,78 | 0,12% | - |
| 24.10.2024 | 63,85 | 63,89 | 63,30 | 63,71 | -0,50% | - |
| 23.10.2024 | 64,19 | 64,39 | 63,75 | 64,03 | -0,59% | - |
| 22.10.2024 | 64,21 | 64,55 | 64,14 | 64,41 | -0,10% | - |
| 21.10.2024 | 64,40 | 64,68 | 64,13 | 64,47 | -1,01% | - |
| 18.10.2024 | 65,49 | 65,49 | 65,13 | 65,13 | 1,11% | - |
| 17.10.2024 | 64,32 | 64,58 | 64,09 | 64,42 | -0,10% | - |
| 16.10.2024 | 64,33 | 64,73 | 64,27 | 64,48 | 1,11% | - |
| 15.10.2024 | 64,91 | 64,91 | 63,69 | 63,77 | -2,99% | - |
| 14.10.2024 | 65,48 | 66,10 | 65,28 | 65,74 | -0,35% | - |
| 11.10.2024 | 65,05 | 65,99 | 65,00 | 65,97 | 0,83% | - |
| 10.10.2024 | 65,39 | 65,53 | 64,84 | 65,42 | 0,43% | - |
| 09.10.2024 | 64,57 | 65,27 | 64,47 | 65,15 | -0,50% | - |
| 08.10.2024 | 65,52 | 65,67 | 65,00 | 65,47 | -3,26% | - |
| 07.10.2024 | 67,70 | 67,84 | 67,18 | 67,68 | 1,16% | - |
| 04.10.2024 | 66,77 | 66,91 | 66,42 | 66,90 | 1,07% | - |
| 03.10.2024 | 65,61 | 66,49 | 65,61 | 66,20 | -1,01% | - |
| 02.10.2024 | 66,84 | 66,87 | 66,28 | 66,87 | 2,68% | - |
| 01.10.2024 | 65,04 | 65,21 | 64,35 | 65,13 | 0,68% | - |
| 30.09.2024 | 65,48 | 65,56 | 64,55 | 64,69 | -1,70% | - |
| 27.09.2024 | 65,97 | 66,35 | 65,73 | 65,81 | -0,09% | - |
| 26.09.2024 | 65,93 | 66,23 | 65,28 | 65,87 | 4,64% | - |
| 25.09.2024 | 63,19 | 63,43 | 62,92 | 62,95 | -1,14% | - |
| 24.09.2024 | 63,06 | 63,81 | 62,83 | 63,68 | 3,95% | - |
| 23.09.2024 | 61,00 | 61,43 | 60,97 | 61,26 | 0,95% | - |
| 20.09.2024 | 60,74 | 60,81 | 60,55 | 60,68 | -0,08% | - |
| 19.09.2024 | 60,44 | 60,86 | 60,16 | 60,73 | 2,44% | - |
| 18.09.2024 | 59,62 | 60,02 | 59,24 | 59,29 | -0,53% | - |
| 17.09.2024 | 59,72 | 59,88 | 59,47 | 59,60 | 0,32% | - |
| 16.09.2024 | 59,53 | 59,53 | 59,20 | 59,41 | 0,27% | - |
| 13.09.2024 | 59,24 | 59,38 | 59,18 | 59,25 | 0,24% | - |
| 12.09.2024 | 58,76 | 59,11 | 58,63 | 59,11 | 0,99% | - |
| 11.09.2024 | 58,00 | 58,54 | 57,47 | 58,53 | 0,89% | - |
| 10.09.2024 | 58,06 | 58,06 | 57,57 | 58,01 | -0,20% | - |
| 09.09.2024 | 57,99 | 58,28 | 57,92 | 58,13 | 0,95% | - |
| 06.09.2024 | 58,69 | 58,76 | 57,53 | 57,58 | -1,89% | - |
| 05.09.2024 | 58,62 | 58,97 | 58,56 | 58,69 | 0,03% | - |
| 04.09.2024 | 58,46 | 59,00 | 58,45 | 58,67 | -0,01% | - |
| 03.09.2024 | 59,40 | 59,40 | 58,61 | 58,67 | -2,16% | - |
| 30.08.2024 | 60,21 | 60,21 | 59,70 | 59,97 | 0,10% | - |
| 29.08.2024 | 60,02 | 60,20 | 59,88 | 59,91 | 0,27% | - |
| 28.08.2024 | 60,06 | 60,11 | 59,55 | 59,75 | -0,71% | - |
| 27.08.2024 | 59,97 | 60,24 | 59,87 | 60,18 | 0,31% | - |
| 26.08.2024 | 60,25 | 60,30 | 59,92 | 59,99 | -1,28% | - |
| 23.08.2024 | 60,33 | 60,87 | 60,19 | 60,77 | 1,81% | - |
| 22.08.2024 | 60,36 | 60,36 | 59,60 | 59,69 | -1,19% | - |
| 21.08.2024 | 60,16 | 60,51 | 60,13 | 60,41 | 0,42% | - |
| 20.08.2024 | 60,58 | 60,59 | 60,04 | 60,15 | -0,88% | - |
| 19.08.2024 | 60,37 | 60,79 | 60,35 | 60,69 | 1,03% | - |
| 16.08.2024 | 59,64 | 60,10 | 59,61 | 60,07 | 1,35% | - |
| 15.08.2024 | 58,98 | 59,39 | 58,98 | 59,27 | 1,01% | - |
| 14.08.2024 | 59,05 | 59,09 | 58,43 | 58,67 | -0,73% | - |
| 13.08.2024 | 58,64 | 59,15 | 58,62 | 59,10 | 1,01% | - |
| 12.08.2024 | 58,40 | 58,68 | 58,28 | 58,51 | 0,52% | - |
| 09.08.2024 | 58,06 | 58,33 | 57,81 | 58,20 | 0,41% | - |
| 08.08.2024 | 57,45 | 58,01 | 57,20 | 57,96 | 2,22% | - |
| 07.08.2024 | 57,77 | 57,77 | 56,64 | 56,70 | 0,97% | - |
| 06.08.2024 | 55,44 | 56,59 | 55,40 | 56,16 | 0,64% | - |
| 05.08.2024 | 54,24 | 56,13 | 54,24 | 55,80 | -3,06% | - |
| 02.08.2024 | 57,44 | 57,61 | 57,19 | 57,57 | -1,79% | - |
| 01.08.2024 | 59,42 | 59,54 | 58,44 | 58,62 | -1,91% | - |