88,907$
2,85%
Echtzeitkurs Xtrackers MSCI EM Asia Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Asia Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 87,68 | 88,85 | 87,68 | 88,85 | 2,79% | - |
| 05.02.2026 | 86,51 | 87,29 | 86,08 | 86,45 | -0,45% | - |
| 04.02.2026 | 88,44 | 88,44 | 86,45 | 86,84 | -1,42% | - |
| 03.02.2026 | 88,67 | 88,72 | 87,31 | 88,09 | 0,23% | - |
| 02.02.2026 | 86,66 | 88,09 | 86,66 | 87,88 | 0,38% | - |
| 30.01.2026 | 88,51 | 88,95 | 87,25 | 87,55 | -1,82% | - |
| 29.01.2026 | 89,72 | 89,80 | 87,87 | 89,17 | -0,66% | - |
| 28.01.2026 | 89,96 | 89,96 | 89,23 | 89,77 | 0,67% | - |
| 27.01.2026 | 88,69 | 89,17 | 88,54 | 89,17 | 2,24% | - |
| 26.01.2026 | 87,00 | 87,45 | 86,98 | 87,22 | -0,29% | - |
| 23.01.2026 | 86,59 | 87,50 | 86,47 | 87,47 | 0,64% | - |
| 22.01.2026 | 86,94 | 87,27 | 86,68 | 86,91 | 0,59% | - |
| 21.01.2026 | 85,94 | 86,76 | 85,90 | 86,40 | 1,73% | - |
| 20.01.2026 | 85,21 | 85,62 | 84,86 | 84,93 | -1,57% | - |
| 19.01.2026 | 86,31 | 86,43 | 86,25 | 86,28 | 0,20% | - |
| 16.01.2026 | 86,45 | 86,50 | 85,80 | 86,11 | -0,66% | - |
| 15.01.2026 | 86,66 | 87,06 | 86,42 | 86,69 | 0,93% | - |
| 14.01.2026 | 85,71 | 85,88 | 85,45 | 85,88 | 0,24% | - |
| 13.01.2026 | 85,97 | 86,11 | 85,46 | 85,67 | -0,92% | - |
| 12.01.2026 | 85,18 | 86,48 | 85,18 | 86,47 | 1,54% | - |
| 09.01.2026 | 84,75 | 85,19 | 84,49 | 85,16 | 0,32% | - |
| 08.01.2026 | 84,77 | 84,94 | 84,58 | 84,89 | -0,10% | - |
| 07.01.2026 | 85,28 | 85,34 | 84,97 | 84,98 | -0,72% | - |
| 06.01.2026 | 85,50 | 85,88 | 85,43 | 85,60 | 0,53% | - |
| 05.01.2026 | 84,74 | 85,15 | 84,37 | 85,15 | 1,41% | - |
| 02.01.2026 | 83,40 | 83,97 | 83,32 | 83,97 | 3,28% | - |
| 29.12.2025 | 81,05 | 81,31 | 80,97 | 81,30 | 1,04% | - |
| 23.12.2025 | 80,00 | 80,50 | 79,90 | 80,46 | 0,44% | - |
| 22.12.2025 | 80,08 | 80,22 | 79,96 | 80,11 | 0,40% | - |
| 19.12.2025 | 79,31 | 79,89 | 79,29 | 79,79 | 1,27% | - |
| 18.12.2025 | 79,01 | 79,31 | 78,79 | 78,79 | 1,10% | - |
| 17.12.2025 | 79,03 | 79,08 | 77,87 | 77,93 | -0,62% | - |
| 16.12.2025 | 78,33 | 78,58 | 78,11 | 78,42 | -0,65% | - |
| 15.12.2025 | 79,70 | 79,70 | 78,93 | 78,93 | -0,41% | - |
| 12.12.2025 | 80,27 | 80,28 | 79,10 | 79,26 | -1,31% | - |
| 11.12.2025 | 80,14 | 80,44 | 79,78 | 80,31 | -0,88% | - |
| 10.12.2025 | 80,31 | 81,16 | 80,20 | 81,02 | 1,19% | - |
| 09.12.2025 | 79,84 | 80,11 | 79,77 | 80,06 | -0,22% | - |
| 08.12.2025 | 80,61 | 80,61 | 80,09 | 80,24 | -0,14% | - |
| 05.12.2025 | 80,53 | 80,75 | 80,30 | 80,35 | 1,07% | - |
| 04.12.2025 | 79,64 | 79,64 | 79,32 | 79,50 | 0,03% | - |
| 03.12.2025 | 79,21 | 79,49 | 79,07 | 79,48 | -0,15% | - |
| 02.12.2025 | 79,69 | 79,74 | 79,25 | 79,60 | 0,12% | - |
| 01.12.2025 | 79,31 | 79,79 | 79,31 | 79,50 | -0,23% | - |
| 28.11.2025 | 79,46 | 79,75 | 79,38 | 79,69 | 0,23% | - |
| 26.11.2025 | 79,38 | 79,65 | 79,14 | 79,50 | 0,73% | - |
| 25.11.2025 | 78,74 | 78,93 | 78,06 | 78,93 | 0,19% | - |
| 24.11.2025 | 77,91 | 78,79 | 77,91 | 78,77 | 0,93% | - |
| 21.11.2025 | 77,19 | 78,22 | 76,71 | 78,05 | 0,16% | - |
| 20.11.2025 | 79,90 | 80,01 | 77,90 | 77,92 | -1,20% | - |
| 19.11.2025 | 78,74 | 79,30 | 78,51 | 78,87 | -0,48% | - |
| 18.11.2025 | 78,94 | 79,51 | 78,70 | 79,24 | -0,52% | - |
| 17.11.2025 | 79,99 | 80,56 | 79,46 | 79,66 | -1,40% | - |
| 14.11.2025 | 79,95 | 81,29 | 79,83 | 80,79 | 0,05% | - |
| 13.11.2025 | 81,88 | 81,88 | 80,57 | 80,74 | -1,15% | - |
| 12.11.2025 | 81,88 | 81,88 | 81,49 | 81,69 | 0,01% | - |
| 11.11.2025 | 81,68 | 81,88 | 81,44 | 81,68 | -0,05% | - |
| 10.11.2025 | 81,39 | 81,73 | 81,14 | 81,71 | 2,23% | - |
| 07.11.2025 | 79,92 | 79,98 | 79,15 | 79,93 | -1,30% | - |
| 06.11.2025 | 81,28 | 81,48 | 80,42 | 80,98 | -0,80% | - |
| 05.11.2025 | 80,80 | 81,65 | 80,74 | 81,64 | 0,68% | - |
| 04.11.2025 | 81,04 | 81,59 | 80,97 | 81,08 | -1,78% | - |
| 03.11.2025 | 82,48 | 82,60 | 82,08 | 82,56 | 1,13% | - |
| 31.10.2025 | 81,89 | 81,93 | 81,62 | 81,64 | -0,53% | - |
| 30.10.2025 | 82,11 | 82,42 | 81,96 | 82,07 | -1,22% | - |
| 29.10.2025 | 83,43 | 83,54 | 82,78 | 83,09 | 0,68% | - |
| 28.10.2025 | 82,05 | 82,58 | 81,96 | 82,52 | -0,26% | - |
| 27.10.2025 | 82,67 | 82,74 | 82,42 | 82,74 | 1,47% | - |
| 24.10.2025 | 81,54 | 81,67 | 81,40 | 81,54 | 0,79% | - |
| 23.10.2025 | 80,37 | 81,06 | 80,37 | 80,90 | 0,92% | - |
| 22.10.2025 | 80,42 | 80,85 | 79,75 | 80,16 | -0,25% | - |
| 21.10.2025 | 80,77 | 80,77 | 80,36 | 80,36 | -1,09% | - |
| 20.10.2025 | 80,66 | 81,33 | 80,66 | 81,25 | 1,43% | - |
| 17.10.2025 | 79,43 | 80,17 | 79,32 | 80,10 | 0,23% | - |
| 16.10.2025 | 80,27 | 80,51 | 79,69 | 79,92 | 0,62% | - |
| 15.10.2025 | 79,52 | 79,72 | 78,88 | 79,42 | 1,92% | - |
| 14.10.2025 | 77,31 | 78,50 | 77,17 | 77,93 | -0,92% | - |
| 13.10.2025 | 78,65 | 78,97 | 78,31 | 78,65 | 3,32% | - |
| 10.10.2025 | 79,53 | 79,65 | 76,10 | 76,13 | -4,04% | - |
| 09.10.2025 | 80,25 | 80,25 | 79,19 | 79,34 | -1,07% | - |
| 08.10.2025 | 79,78 | 80,21 | 79,68 | 80,20 | 0,57% | - |
| 07.10.2025 | 80,73 | 80,73 | 79,73 | 79,74 | -0,69% | - |
| 06.10.2025 | 79,99 | 80,47 | 79,96 | 80,29 | 0,61% | - |
| 03.10.2025 | 79,95 | 80,12 | 79,62 | 79,81 | 0,07% | - |
| 02.10.2025 | 79,94 | 79,97 | 79,34 | 79,76 | 1,06% | - |
| 01.10.2025 | 78,50 | 79,03 | 78,50 | 78,92 | 1,01% | - |
| 30.09.2025 | 78,08 | 78,22 | 77,92 | 78,14 | 0,45% | - |
| 29.09.2025 | 77,94 | 78,19 | 77,70 | 77,79 | 1,08% | - |
| 26.09.2025 | 76,73 | 77,01 | 76,54 | 76,96 | -0,85% | - |
| 25.09.2025 | 77,40 | 77,74 | 77,20 | 77,62 | -0,25% | - |
| 24.09.2025 | 78,00 | 78,14 | 77,78 | 77,82 | -0,37% | - |
| 23.09.2025 | 78,32 | 78,50 | 78,06 | 78,10 | -0,14% | - |
| 22.09.2025 | 77,87 | 78,25 | 77,81 | 78,22 | 0,43% | - |
| 19.09.2025 | 77,89 | 78,02 | 77,75 | 77,88 | -0,40% | - |
| 18.09.2025 | 77,85 | 78,22 | 77,63 | 78,19 | -0,14% | - |
| 17.09.2025 | 78,38 | 78,88 | 77,96 | 78,30 | 0,44% | - |
| 16.09.2025 | 77,74 | 78,01 | 77,56 | 77,96 | 0,76% | - |
| 15.09.2025 | 77,22 | 77,38 | 77,11 | 77,37 | 0,68% | - |
| 12.09.2025 | 76,88 | 76,88 | 76,63 | 76,84 | 0,22% | - |
| 11.09.2025 | 76,14 | 76,73 | 76,11 | 76,67 | 1,32% | - |