70,472$
0,56%
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 |
|---|---|---|---|---|---|---|
| 26.06.2025 | 70,17 | 70,56 | 70,06 | 70,47 | 0,56% | - |
| 25.06.2025 | 69,95 | 70,17 | 69,79 | 70,08 | 0,35% | - |
| 24.06.2025 | 69,18 | 69,90 | 69,10 | 69,84 | 2,83% | - |
| 23.06.2025 | 67,14 | 67,92 | 67,14 | 67,92 | 0,88% | - |
| 20.06.2025 | 68,08 | 68,08 | 67,32 | 67,32 | -0,62% | - |
| 18.06.2025 | 67,83 | 68,05 | 67,66 | 67,75 | -0,25% | - |
| 17.06.2025 | 68,38 | 68,40 | 67,83 | 67,91 | -1,01% | - |
| 16.06.2025 | 68,64 | 69,09 | 68,59 | 68,61 | 1,15% | - |
| 13.06.2025 | 67,79 | 68,26 | 67,75 | 67,83 | -1,70% | - |
| 12.06.2025 | 68,78 | 69,04 | 68,72 | 69,00 | 0,20% | - |
| 11.06.2025 | 68,98 | 69,17 | 68,85 | 68,87 | 0,68% | - |
| 10.06.2025 | 68,39 | 68,43 | 68,10 | 68,40 | 0,51% | - |
| 09.06.2025 | 67,77 | 68,17 | 67,72 | 68,06 | 0,97% | - |
| 06.06.2025 | 67,19 | 67,41 | 67,09 | 67,40 | 0,13% | - |
| 05.06.2025 | 67,44 | 67,64 | 67,17 | 67,32 | 0,60% | - |
| 04.06.2025 | 66,63 | 67,01 | 66,51 | 66,91 | 1,80% | - |
| 03.06.2025 | 65,57 | 65,84 | 65,50 | 65,73 | 0,37% | - |
| 02.06.2025 | 65,12 | 65,49 | 64,90 | 65,49 | 0,77% | - |
| 30.05.2025 | 65,08 | 65,08 | 64,53 | 64,99 | -1,15% | - |
| 29.05.2025 | 66,13 | 66,13 | 65,54 | 65,75 | 0,39% | - |
| 28.05.2025 | 65,61 | 65,62 | 65,43 | 65,49 | -0,46% | - |
| 27.05.2025 | 65,66 | 65,84 | 65,53 | 65,79 | -0,47% | - |
| 23.05.2025 | 65,64 | 66,22 | 65,59 | 66,10 | 0,61% | - |
| 22.05.2025 | 65,71 | 65,88 | 65,52 | 65,70 | -0,58% | - |
| 21.05.2025 | 66,43 | 66,66 | 65,99 | 66,08 | 0,07% | - |
| 20.05.2025 | 65,90 | 66,13 | 65,80 | 66,03 | -0,32% | - |
| 19.05.2025 | 65,62 | 66,24 | 65,62 | 66,24 | 0,00% | - |
| 16.05.2025 | 66,15 | 66,27 | 65,95 | 66,24 | -0,03% | - |
| 15.05.2025 | 66,24 | 66,27 | 65,90 | 66,26 | -0,39% | - |
| 14.05.2025 | 66,52 | 66,68 | 66,32 | 66,52 | 1,26% | - |
| 13.05.2025 | 65,15 | 65,82 | 65,06 | 65,70 | -0,02% | - |
| 12.05.2025 | 65,84 | 65,85 | 65,47 | 65,71 | 2,79% | - |
| 09.05.2025 | 64,23 | 64,32 | 63,80 | 63,93 | 0,91% | - |
| 08.05.2025 | 63,72 | 63,76 | 63,34 | 63,35 | -0,44% | - |
| 07.05.2025 | 63,88 | 63,88 | 63,37 | 63,63 | -1,57% | - |
| 06.05.2025 | 64,29 | 64,77 | 64,29 | 64,65 | -0,60% | - |
| 05.05.2025 | 65,18 | 65,22 | 64,97 | 65,04 | 1,32% | - |
| 02.05.2025 | 64,36 | 64,40 | 63,96 | 64,20 | 3,91% | - |
| 30.04.2025 | 61,59 | 61,87 | 61,29 | 61,78 | 0,38% | - |
| 29.04.2025 | 61,36 | 61,69 | 61,32 | 61,55 | 0,44% | - |
| 28.04.2025 | 61,20 | 61,28 | 60,94 | 61,27 | 0,29% | - |
| 25.04.2025 | 60,82 | 61,12 | 60,61 | 61,10 | -0,46% | - |
| 24.04.2025 | 60,65 | 61,38 | 60,58 | 61,38 | 1,20% | - |
| 23.04.2025 | 61,00 | 61,44 | 60,52 | 60,65 | 1,66% | - |
| 22.04.2025 | 59,48 | 60,00 | 59,41 | 59,66 | 1,31% | - |
| 17.04.2025 | 59,33 | 59,41 | 58,89 | 58,89 | 0,65% | - |
| 16.04.2025 | 58,78 | 59,14 | 58,33 | 58,52 | -1,77% | - |
| 15.04.2025 | 59,60 | 59,85 | 59,49 | 59,57 | -0,27% | - |
| 14.04.2025 | 59,50 | 60,00 | 59,28 | 59,73 | 0,85% | - |
| 11.04.2025 | 58,34 | 59,27 | 58,04 | 59,22 | 3,81% | - |
| 10.04.2025 | 57,70 | 57,71 | 55,97 | 57,05 | -1,70% | - |
| 09.04.2025 | 54,40 | 58,27 | 53,85 | 58,04 | 7,22% | - |
| 08.04.2025 | 56,54 | 56,56 | 53,61 | 54,13 | -1,63% | - |
| 07.04.2025 | 54,53 | 56,92 | 54,21 | 55,03 | -4,10% | - |
| 04.04.2025 | 58,27 | 58,60 | 56,80 | 57,38 | -5,60% | - |
| 03.04.2025 | 61,01 | 61,28 | 60,77 | 60,79 | -2,69% | - |
| 02.04.2025 | 62,09 | 62,57 | 62,08 | 62,47 | 0,39% | - |
| 01.04.2025 | 61,92 | 62,38 | 61,70 | 62,23 | 0,56% | - |
| 31.03.2025 | 61,39 | 61,99 | 61,21 | 61,88 | -0,78% | - |
| 28.03.2025 | 62,83 | 62,87 | 62,22 | 62,36 | -2,13% | - |
| 27.03.2025 | 63,39 | 63,83 | 63,29 | 63,72 | 0,54% | - |
| 26.03.2025 | 63,61 | 63,68 | 63,29 | 63,38 | -0,67% | - |
| 25.03.2025 | 63,83 | 64,06 | 63,78 | 63,81 | -0,41% | - |
| 24.03.2025 | 63,97 | 64,11 | 63,87 | 64,07 | 0,71% | - |
| 21.03.2025 | 63,36 | 63,66 | 63,34 | 63,62 | -0,37% | - |
| 20.03.2025 | 63,72 | 64,02 | 63,64 | 63,85 | -1,17% | - |
| 19.03.2025 | 64,76 | 64,76 | 64,37 | 64,61 | 0,10% | - |
| 18.03.2025 | 64,61 | 64,64 | 64,17 | 64,54 | -0,52% | - |
| 17.03.2025 | 63,85 | 64,96 | 63,85 | 64,88 | 1,91% | - |
| 14.03.2025 | 63,39 | 63,67 | 63,34 | 63,66 | 1,78% | - |
| 13.03.2025 | 62,12 | 62,70 | 62,08 | 62,55 | -0,71% | - |
| 12.03.2025 | 63,00 | 63,09 | 62,53 | 62,99 | 0,58% | - |
| 11.03.2025 | 62,72 | 63,02 | 62,20 | 62,63 | 0,72% | - |
| 10.03.2025 | 62,62 | 62,77 | 61,83 | 62,18 | -2,20% | - |
| 07.03.2025 | 63,64 | 64,07 | 63,24 | 63,58 | -0,04% | - |
| 06.03.2025 | 63,95 | 64,14 | 63,51 | 63,60 | -0,49% | - |
| 05.03.2025 | 63,08 | 63,93 | 62,98 | 63,92 | 3,14% | - |
| 04.03.2025 | 61,60 | 62,27 | 61,15 | 61,97 | 0,43% | - |
| 03.03.2025 | 62,26 | 62,37 | 61,61 | 61,70 | -0,21% | - |
| 28.02.2025 | 61,63 | 61,94 | 61,37 | 61,83 | -2,45% | - |
| 27.02.2025 | 63,86 | 64,01 | 63,19 | 63,38 | -1,80% | - |
| 26.02.2025 | 64,58 | 64,94 | 64,41 | 64,54 | 1,57% | - |
| 25.02.2025 | 63,58 | 63,64 | 63,17 | 63,55 | -0,01% | - |
| 24.02.2025 | 64,29 | 64,30 | 63,45 | 63,55 | -2,04% | - |
| 21.02.2025 | 65,28 | 65,61 | 64,68 | 64,87 | 0,22% | - |
| 20.02.2025 | 64,61 | 65,03 | 64,46 | 64,73 | 0,83% | - |
| 19.02.2025 | 64,24 | 64,27 | 64,00 | 64,19 | -0,05% | - |
| 18.02.2025 | 64,40 | 64,40 | 64,03 | 64,22 | 0,33% | - |
| 17.02.2025 | 63,95 | 64,11 | 63,95 | 64,01 | 0,85% | - |
| 14.02.2025 | 63,56 | 63,59 | 63,24 | 63,47 | 0,74% | - |
| 13.02.2025 | 62,22 | 63,01 | 62,20 | 63,01 | 0,38% | - |
| 12.02.2025 | 62,26 | 62,94 | 62,12 | 62,77 | 0,76% | - |
| 11.02.2025 | 61,97 | 62,47 | 61,92 | 62,30 | -0,34% | - |
| 10.02.2025 | 62,43 | 62,59 | 62,26 | 62,51 | 1,32% | - |
| 07.02.2025 | 62,41 | 62,68 | 61,67 | 61,70 | 0,02% | - |
| 06.02.2025 | 61,71 | 61,77 | 61,59 | 61,69 | 0,11% | - |
| 05.02.2025 | 61,44 | 61,78 | 61,41 | 61,62 | -0,50% | - |
| 04.02.2025 | 61,47 | 62,10 | 61,44 | 61,93 | 2,03% | - |
| 03.02.2025 | 59,94 | 60,96 | 59,88 | 60,70 | -0,96% | - |
| 31.01.2025 | 61,83 | 62,05 | 61,03 | 61,29 | -0,74% | - |