97,014$
2,13%
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 |
|---|---|---|---|---|---|---|
| 30.04.2026 | 95,81 | 97,03 | 95,20 | 97,01 | 2,13% | - |
| 29.04.2026 | 95,40 | 95,51 | 94,85 | 94,99 | -0,07% | - |
| 28.04.2026 | 94,72 | 95,26 | 94,50 | 95,06 | -1,24% | - |
| 27.04.2026 | 96,51 | 96,65 | 96,14 | 96,25 | 0,03% | - |
| 24.04.2026 | 95,59 | 96,49 | 95,31 | 96,23 | 2,54% | - |
| 23.04.2026 | 94,36 | 94,90 | 92,84 | 93,84 | -1,80% | - |
| 22.04.2026 | 94,63 | 95,57 | 94,44 | 95,56 | 2,26% | - |
| 21.04.2026 | 94,95 | 95,07 | 93,29 | 93,45 | -1,17% | - |
| 20.04.2026 | 94,46 | 94,72 | 94,10 | 94,55 | -0,80% | - |
| 17.04.2026 | 95,03 | 96,18 | 94,86 | 95,31 | 2,13% | - |
| 16.04.2026 | 93,20 | 93,73 | 92,68 | 93,32 | 0,70% | - |
| 15.04.2026 | 92,44 | 92,89 | 92,21 | 92,67 | 0,00% | - |
| 14.04.2026 | 91,59 | 92,72 | 91,58 | 92,67 | 2,39% | - |
| 13.04.2026 | 88,99 | 90,64 | 88,94 | 90,51 | 0,79% | - |
| 10.04.2026 | 90,10 | 90,34 | 89,63 | 89,81 | 0,26% | - |
| 09.04.2026 | 88,76 | 89,75 | 88,25 | 89,57 | -0,27% | - |
| 08.04.2026 | 90,39 | 90,44 | 89,01 | 89,81 | 5,95% | - |
| 07.04.2026 | 84,46 | 84,76 | 83,25 | 84,76 | 1,54% | - |
| 02.04.2026 | 81,70 | 84,02 | 81,62 | 83,48 | -1,28% | - |
| 01.04.2026 | 84,56 | 85,85 | 84,24 | 84,56 | 0,77% | - |
| 31.03.2026 | 80,93 | 83,95 | 80,89 | 83,92 | 3,74% | - |
| 30.03.2026 | 82,15 | 82,16 | 80,55 | 80,89 | -1,15% | - |
| 27.03.2026 | 82,24 | 82,64 | 81,68 | 81,83 | -0,55% | - |
| 26.03.2026 | 83,69 | 84,04 | 82,28 | 82,28 | -3,98% | - |
| 25.03.2026 | 85,58 | 86,00 | 85,00 | 85,69 | 1,38% | - |
| 24.03.2026 | 83,82 | 85,07 | 83,78 | 84,53 | -1,68% | - |
| 23.03.2026 | 85,43 | 86,68 | 84,78 | 85,97 | 3,35% | - |
| 20.03.2026 | 85,46 | 85,54 | 83,06 | 83,19 | -3,77% | - |
| 19.03.2026 | 84,63 | 86,89 | 84,35 | 86,45 | 0,19% | - |
| 18.03.2026 | 87,63 | 88,02 | 86,29 | 86,29 | -2,22% | - |
| 17.03.2026 | 88,30 | 88,55 | 87,86 | 88,25 | 0,71% | - |
| 16.03.2026 | 86,99 | 87,83 | 86,99 | 87,62 | 3,29% | - |
| 13.03.2026 | 86,08 | 86,63 | 84,82 | 84,84 | 0,11% | - |
| 12.03.2026 | 86,28 | 86,32 | 84,63 | 84,74 | -3,49% | - |
| 11.03.2026 | 87,45 | 88,20 | 87,16 | 87,81 | 0,62% | - |
| 10.03.2026 | 87,19 | 89,13 | 86,78 | 87,27 | 0,51% | - |
| 09.03.2026 | 84,06 | 86,99 | 84,06 | 86,83 | 2,11% | - |
| 06.03.2026 | 84,52 | 85,80 | 84,26 | 85,03 | -0,68% | - |
| 05.03.2026 | 86,19 | 87,08 | 84,47 | 85,62 | -2,54% | - |
| 04.03.2026 | 86,85 | 88,64 | 86,53 | 87,85 | 1,11% | - |
| 03.03.2026 | 86,24 | 87,40 | 84,50 | 86,88 | -5,49% | - |
| 02.03.2026 | 90,54 | 92,46 | 90,54 | 91,93 | -1,41% | - |
| 27.02.2026 | 92,66 | 93,45 | 92,56 | 93,24 | -0,53% | - |
| 26.02.2026 | 94,74 | 94,74 | 92,90 | 93,74 | -0,96% | - |
| 25.02.2026 | 94,80 | 94,83 | 94,27 | 94,65 | 1,12% | - |
| 24.02.2026 | 92,93 | 93,92 | 92,74 | 93,60 | 2,06% | - |
| 23.02.2026 | 92,34 | 92,60 | 91,51 | 91,71 | -1,10% | - |
| 20.02.2026 | 90,81 | 92,83 | 90,81 | 92,73 | 2,25% | - |
| 19.02.2026 | 90,67 | 90,95 | 90,31 | 90,69 | -0,34% | - |
| 18.02.2026 | 90,88 | 91,68 | 90,73 | 91,00 | 0,59% | - |
| 17.02.2026 | 90,33 | 90,78 | 89,70 | 90,47 | -0,30% | - |
| 13.02.2026 | 90,50 | 91,14 | 89,76 | 90,74 | 0,03% | - |
| 12.02.2026 | 92,11 | 92,15 | 90,33 | 90,71 | -0,76% | - |
| 11.02.2026 | 90,85 | 91,71 | 90,34 | 91,40 | 1,36% | - |
| 10.02.2026 | 90,07 | 90,47 | 89,73 | 90,18 | 0,54% | - |
| 09.02.2026 | 88,83 | 89,84 | 88,68 | 89,69 | 0,94% | - |
| 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% | - |