64,290$
1,68%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 64,06 | 64,28 | 64,04 | 64,28 | 1,67% | - |
| 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% | - |
| 31.07.2024 | 59,75 | 59,92 | 59,58 | 59,76 | 2,71% | - |
| 30.07.2024 | 58,55 | 58,55 | 58,01 | 58,18 | -0,54% | - |
| 29.07.2024 | 58,62 | 58,63 | 58,30 | 58,49 | -0,32% | - |
| 26.07.2024 | 58,65 | 58,85 | 58,45 | 58,68 | 1,11% | - |
| 25.07.2024 | 58,02 | 58,44 | 57,85 | 58,03 | -0,52% | - |
| 24.07.2024 | 59,09 | 59,12 | 58,34 | 58,34 | -1,85% | - |
| 23.07.2024 | 59,52 | 59,65 | 59,39 | 59,44 | -0,51% | - |
| 22.07.2024 | 59,65 | 59,80 | 59,48 | 59,74 | 0,72% | - |
| 19.07.2024 | 59,75 | 59,77 | 59,28 | 59,32 | -1,05% | - |
| 18.07.2024 | 60,66 | 60,71 | 59,85 | 59,94 | -1,04% | - |
| 17.07.2024 | 60,89 | 60,92 | 60,53 | 60,57 | -1,79% | - |
| 16.07.2024 | 61,42 | 61,68 | 61,38 | 61,68 | 0,43% | - |
| 15.07.2024 | 61,84 | 61,84 | 61,38 | 61,42 | -1,50% | - |
| 12.07.2024 | 62,24 | 62,57 | 62,23 | 62,35 | 0,49% | - |
| 11.07.2024 | 62,36 | 62,42 | 61,90 | 62,05 | 0,79% | - |
| 10.07.2024 | 61,45 | 61,57 | 61,37 | 61,56 | 0,80% | - |
| 09.07.2024 | 61,08 | 61,22 | 60,95 | 61,08 | 0,10% | - |
| 08.07.2024 | 61,17 | 61,25 | 60,98 | 61,02 | 0,11% | - |
| 05.07.2024 | 60,93 | 60,99 | 60,53 | 60,95 | 0,38% | - |
| 03.07.2024 | 60,27 | 60,75 | 60,26 | 60,72 | 1,48% | - |
| 02.07.2024 | 59,41 | 59,86 | 59,36 | 59,84 | 0,61% | - |
| 01.07.2024 | 59,75 | 59,80 | 59,41 | 59,47 | 0,24% | - |
| 28.06.2024 | 59,62 | 59,65 | 59,23 | 59,33 | 0,05% | - |
| 27.06.2024 | 59,58 | 59,58 | 59,19 | 59,30 | 0,16% | - |
| 26.06.2024 | 59,29 | 59,31 | 59,08 | 59,20 | -0,16% | - |
| 25.06.2024 | 59,32 | 59,34 | 59,13 | 59,30 | -0,19% | - |
| 24.06.2024 | 59,53 | 59,88 | 59,41 | 59,41 | -0,17% | - |
| 21.06.2024 | 59,55 | 59,70 | 59,46 | 59,51 | -0,54% | - |
| 20.06.2024 | 60,17 | 60,20 | 59,57 | 59,84 | 0,10% | - |
| 18.06.2024 | 59,49 | 59,88 | 59,46 | 59,77 | 0,71% | - |
| 17.06.2024 | 59,15 | 59,54 | 59,04 | 59,35 | 0,75% | - |
| 14.06.2024 | 58,99 | 58,99 | 58,74 | 58,91 | -0,07% | - |