79,842$
0,53%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 80,27 | 80,51 | 79,73 | 79,76 | 0,42% | - |
| 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% | - |
| 10.09.2025 | 75,73 | 75,95 | 75,59 | 75,67 | 0,82% | - |
| 09.09.2025 | 74,87 | 75,16 | 74,87 | 75,05 | 1,02% | - |
| 08.09.2025 | 73,96 | 74,31 | 73,93 | 74,30 | 1,16% | - |
| 05.09.2025 | 73,63 | 73,72 | 73,13 | 73,45 | 1,35% | - |
| 04.09.2025 | 72,29 | 72,50 | 72,13 | 72,48 | -0,52% | - |
| 03.09.2025 | 72,85 | 72,96 | 72,62 | 72,86 | 0,39% | - |
| 02.09.2025 | 72,35 | 72,58 | 72,16 | 72,57 | -0,05% | - |
| 29.08.2025 | 72,52 | 72,69 | 72,33 | 72,61 | -0,44% | - |
| 28.08.2025 | 72,62 | 72,97 | 72,59 | 72,93 | 0,23% | - |
| 27.08.2025 | 72,46 | 72,79 | 72,35 | 72,76 | -1,02% | - |
| 26.08.2025 | 73,55 | 73,65 | 73,39 | 73,51 | -0,03% | - |
| 25.08.2025 | 73,80 | 73,95 | 73,53 | 73,53 | -0,35% | - |
| 22.08.2025 | 72,89 | 73,86 | 72,82 | 73,79 | 1,94% | - |
| 21.08.2025 | 72,30 | 72,55 | 72,24 | 72,39 | -0,30% | - |
| 20.08.2025 | 72,62 | 72,68 | 72,18 | 72,60 | -0,44% | - |
| 19.08.2025 | 73,30 | 73,36 | 72,88 | 72,93 | -0,71% | - |
| 18.08.2025 | 73,38 | 73,48 | 73,30 | 73,45 | 0,64% | - |
| 15.08.2025 | 73,14 | 73,18 | 72,91 | 72,98 | 0,09% | - |
| 14.08.2025 | 72,92 | 73,05 | 72,71 | 72,92 | -1,31% | - |
| 13.08.2025 | 73,89 | 74,10 | 73,76 | 73,88 | 1,55% | - |
| 12.08.2025 | 72,23 | 72,82 | 72,18 | 72,75 | 1,10% | - |
| 11.08.2025 | 72,09 | 72,20 | 71,90 | 71,96 | -0,08% | - |
| 08.08.2025 | 71,87 | 72,10 | 71,87 | 72,01 | -0,58% | - |
| 07.08.2025 | 72,50 | 72,64 | 72,17 | 72,43 | 1,29% | - |
| 06.08.2025 | 71,40 | 71,56 | 71,12 | 71,51 | 0,00% | - |
| 05.08.2025 | 71,71 | 71,74 | 71,31 | 71,51 | 0,33% | - |
| 04.08.2025 | 71,37 | 71,42 | 71,02 | 71,27 | 0,98% | - |
| 01.08.2025 | 70,67 | 70,68 | 70,15 | 70,58 | -0,78% | - |
| 31.07.2025 | 71,34 | 71,44 | 70,97 | 71,13 | -0,57% | - |
| 30.07.2025 | 71,76 | 71,96 | 71,39 | 71,54 | -0,71% | - |
| 29.07.2025 | 72,15 | 72,29 | 71,98 | 72,05 | -0,10% | - |
| 28.07.2025 | 72,26 | 72,29 | 72,03 | 72,12 | -0,49% | - |
| 25.07.2025 | 72,27 | 72,49 | 72,11 | 72,47 | -0,19% | - |
| 24.07.2025 | 72,87 | 72,93 | 72,61 | 72,61 | -0,57% | - |
| 23.07.2025 | 72,88 | 73,06 | 72,75 | 73,03 | 1,10% | - |
| 22.07.2025 | 72,00 | 72,24 | 71,70 | 72,23 | -0,23% | - |
| 21.07.2025 | 72,28 | 72,70 | 72,16 | 72,40 | 0,58% | - |
| 18.07.2025 | 72,29 | 72,38 | 71,89 | 71,98 | -0,08% | - |
| 17.07.2025 | 71,50 | 72,14 | 71,46 | 72,04 | 0,61% | - |
| 16.07.2025 | 71,28 | 71,61 | 71,00 | 71,60 | 0,50% | - |
| 15.07.2025 | 71,47 | 71,50 | 71,14 | 71,25 | 0,98% | - |
| 14.07.2025 | 70,38 | 70,58 | 70,29 | 70,56 | 0,11% | - |
| 11.07.2025 | 70,47 | 70,54 | 70,36 | 70,48 | 0,01% | - |
| 10.07.2025 | 70,47 | 70,50 | 70,17 | 70,47 | 0,46% | - |
| 09.07.2025 | 70,21 | 70,21 | 69,83 | 70,14 | -0,22% | - |
| 08.07.2025 | 70,18 | 70,37 | 70,05 | 70,30 | 0,92% | - |
| 07.07.2025 | 69,94 | 70,20 | 69,52 | 69,66 | -1,51% | - |
| 03.07.2025 | 70,47 | 70,90 | 70,46 | 70,73 | 0,33% | - |
| 02.07.2025 | 70,10 | 70,49 | 70,01 | 70,49 | 0,44% | - |
| 01.07.2025 | 70,22 | 70,39 | 70,08 | 70,19 | 0,27% | - |
| 30.06.2025 | 69,69 | 70,00 | 69,51 | 70,00 | -0,25% | - |
| 27.06.2025 | 70,07 | 70,32 | 69,89 | 70,17 | -0,42% | - |
| 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% | - |