69,950€
-1,25%
Echtzeitkurs Xtrackers MSCI Emerging Markets Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Emerging Markets Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 69,72 | 70,30 | 68,99 | 69,94 | -1,27% | 10.704,00 |
| 11.11.2026 | 69,93 | 71,18 | 69,66 | 70,84 | 3,34% | 1.041,00 |
| 10.11.2026 | 68,72 | 69,14 | 68,22 | 68,55 | -0,31% | 7.902,00 |
| 09.11.2026 | 67,31 | 68,90 | 66,78 | 68,76 | 2,33% | 1.559,00 |
| 06.11.2026 | 66,53 | 67,79 | 66,03 | 67,20 | 2,92% | 480,00 |
| 05.11.2026 | 68,55 | 68,80 | 65,23 | 65,29 | -5,80% | 745,00 |
| 04.11.2026 | 68,63 | 69,84 | 68,59 | 69,32 | 0,30% | 45,00 |
| 03.11.2026 | 68,79 | 69,55 | 68,27 | 69,11 | 0,22% | 446,00 |
| 02.11.2026 | 69,95 | 70,26 | 68,87 | 68,95 | -0,12% | 327,00 |
| 30.10.2026 | 69,60 | 69,79 | 68,47 | 69,03 | -1,85% | 2.976,00 |
| 29.10.2026 | 70,88 | 71,14 | 70,10 | 70,34 | -1,48% | 772,00 |
| 28.10.2026 | 71,49 | 72,17 | 71,23 | 71,40 | 0,83% | 2.525,00 |
| 27.10.2026 | 69,74 | 71,01 | 69,73 | 70,81 | 1,52% | 30,00 |
| 26.10.2026 | 69,03 | 69,98 | 68,93 | 69,75 | -0,21% | 432,00 |
| 23.10.2026 | 69,59 | 69,97 | 69,38 | 69,90 | 0,77% | 470,00 |
| 22.10.2026 | 69,73 | 70,34 | 69,22 | 69,36 | -2,90% | 2.037,00 |
| 21.10.2026 | 71,36 | 71,79 | 71,17 | 71,43 | 0,05% | 360,00 |
| 20.10.2026 | 70,54 | 71,44 | 70,31 | 71,40 | 0,04% | 480,00 |
| 19.10.2026 | 71,74 | 71,96 | 71,31 | 71,37 | 1,08% | 2.345,00 |
| 16.10.2026 | 71,89 | 71,94 | 70,52 | 70,61 | -1,78% | 138,00 |
| 15.10.2026 | 71,98 | 72,10 | 71,82 | 71,88 | -1,41% | - |
| 14.10.2026 | 74,20 | 74,21 | 72,86 | 72,91 | -1,68% | 242,00 |
| 13.10.2026 | 73,99 | 74,26 | 73,60 | 74,16 | -1,10% | 458,00 |
| 12.10.2026 | 75,33 | 75,42 | 74,78 | 74,99 | -0,49% | 26,00 |
| 09.10.2026 | 74,58 | 75,57 | 74,58 | 75,36 | 1,27% | 1.512,00 |
| 08.10.2026 | 75,13 | 75,30 | 73,94 | 74,41 | -1,86% | 2.376,00 |
| 07.10.2026 | 76,35 | 76,46 | 75,50 | 75,82 | -0,94% | 560,00 |
| 06.10.2026 | 77,23 | 77,24 | 76,44 | 76,54 | -0,98% | 4.837,00 |
| 05.10.2026 | 76,79 | 77,49 | 76,51 | 77,30 | 1,90% | 1.514,00 |
| 02.10.2026 | 75,04 | 75,98 | 75,00 | 75,86 | 1,10% | 756,00 |
| 01.10.2026 | 75,05 | 75,20 | 74,03 | 75,04 | 0,66% | 230,00 |
| 30.09.2026 | 74,79 | 74,88 | 74,12 | 74,55 | -0,71% | 808,00 |
| 29.09.2026 | 74,23 | 75,10 | 74,17 | 75,08 | 0,64% | 1.469,00 |
| 28.09.2026 | 74,70 | 74,90 | 73,95 | 74,60 | -1,03% | 104,00 |
| 25.09.2026 | 74,72 | 75,53 | 74,70 | 75,37 | 1,00% | 1.312,00 |
| 24.09.2026 | 75,08 | 75,22 | 74,46 | 74,62 | -0,62% | 106,00 |
| 23.09.2026 | 75,81 | 76,05 | 75,02 | 75,09 | -1,44% | 872,00 |
| 22.09.2026 | 75,61 | 76,31 | 74,98 | 76,18 | 0,47% | 824,00 |
| 21.09.2026 | 74,53 | 75,92 | 74,42 | 75,82 | 2,95% | 680,00 |
| 18.09.2026 | 73,91 | 73,98 | 73,26 | 73,65 | -0,04% | 308,00 |
| 17.09.2026 | 72,76 | 73,81 | 72,58 | 73,68 | 1,89% | 3.323,00 |
| 16.09.2026 | 72,36 | 72,91 | 71,93 | 72,31 | 0,47% | 7.700,00 |
| 15.09.2026 | 72,32 | 72,45 | 71,74 | 71,98 | -0,32% | 212,00 |
| 14.09.2026 | 72,75 | 73,02 | 71,95 | 72,20 | -2,34% | 1.928,00 |
| 11.09.2026 | 73,27 | 74,19 | 73,20 | 73,93 | 1,35% | 202,00 |
| 10.09.2026 | 74,34 | 74,38 | 72,84 | 72,95 | -2,16% | 840,00 |
| 09.09.2026 | 74,73 | 74,90 | 74,14 | 74,56 | -0,55% | 4.968,00 |
| 08.09.2026 | 74,59 | 75,01 | 74,12 | 74,98 | 0,31% | 2.885,00 |
| 07.09.2026 | 74,69 | 74,90 | 74,47 | 74,75 | 0,31% | 1.511,00 |
| 04.09.2026 | 73,92 | 74,63 | 73,15 | 74,51 | 1,99% | 2.065,00 |
| 03.09.2026 | 72,74 | 73,27 | 72,37 | 73,06 | -0,04% | 6.668,00 |
| 02.09.2026 | 72,68 | 73,16 | 72,01 | 73,09 | 0,46% | - |
| 01.09.2026 | 73,77 | 73,85 | 72,52 | 72,75 | 0,07% | 480,00 |
| 31.08.2026 | 73,22 | 73,36 | 72,61 | 72,70 | -0,54% | 9,00 |
| 28.08.2026 | 73,35 | 73,66 | 72,97 | 73,09 | 0,05% | 309,00 |
| 27.08.2026 | 73,29 | 73,46 | 72,76 | 73,05 | 0,25% | 41,00 |
| 26.08.2026 | 72,92 | 73,11 | 72,66 | 72,87 | 0,35% | - |
| 25.08.2026 | 71,87 | 72,64 | 71,78 | 72,61 | 1,67% | 3.150,00 |
| 24.08.2026 | 71,71 | 72,19 | 71,11 | 71,42 | -1,49% | 1.947,00 |
| 21.08.2026 | 72,65 | 72,97 | 72,38 | 72,50 | 0,82% | 24,00 |
| 20.08.2026 | 71,63 | 72,09 | 71,54 | 71,91 | 0,70% | 300,00 |
| 19.08.2026 | 70,96 | 72,15 | 70,70 | 71,41 | 1,71% | 3.122,00 |
| 05.05.2026 | 68,85 | 70,34 | 68,82 | 70,21 | 2,01% | 25,00 |
| 04.05.2026 | 69,81 | 69,98 | 68,47 | 68,83 | 0,57% | 753,00 |
| 30.04.2026 | 67,27 | 68,57 | 67,16 | 68,44 | 1,71% | 1.693,00 |
| 29.04.2026 | 67,94 | 68,34 | 67,20 | 67,29 | -0,33% | 163,00 |
| 28.04.2026 | 67,91 | 67,99 | 67,13 | 67,51 | -0,98% | 166,00 |
| 27.04.2026 | 68,28 | 68,40 | 67,96 | 68,18 | -0,07% | 14,00 |
| 24.04.2026 | 67,67 | 68,37 | 67,41 | 68,23 | 2,10% | 17,00 |
| 23.04.2026 | 67,12 | 67,60 | 66,37 | 66,83 | -1,83% | 253,00 |
| 22.04.2026 | 67,28 | 68,11 | 67,11 | 68,07 | 1,63% | 2,00 |
| 21.04.2026 | 67,49 | 67,84 | 66,55 | 66,98 | -0,46% | 16,00 |
| 20.04.2026 | 66,92 | 67,43 | 66,80 | 67,29 | -0,97% | 112,00 |
| 17.04.2026 | 66,46 | 68,16 | 66,21 | 67,95 | 2,17% | 78,00 |
| 16.04.2026 | 66,85 | 67,07 | 66,19 | 66,50 | 0,63% | 283,00 |
| 15.04.2026 | 65,97 | 66,28 | 65,82 | 66,09 | -0,27% | 244,00 |
| 14.04.2026 | 65,26 | 66,32 | 65,24 | 66,27 | 1,88% | 121,00 |
| 13.04.2026 | 64,14 | 65,17 | 64,06 | 65,04 | 0,60% | 430,00 |
| 10.04.2026 | 64,94 | 65,04 | 64,58 | 64,66 | 0,10% | 199,00 |
| 09.04.2026 | 64,24 | 64,69 | 63,83 | 64,59 | -0,59% | 112,00 |
| 08.04.2026 | 64,83 | 65,26 | 64,20 | 64,98 | 5,12% | 182,00 |
| 07.04.2026 | 61,68 | 62,20 | 60,88 | 61,81 | 0,75% | 500,00 |
| 02.04.2026 | 60,04 | 61,76 | 59,98 | 61,35 | -0,55% | - |
| 01.04.2026 | 62,01 | 62,23 | 61,30 | 61,69 | 0,34% | 10,00 |
| 31.03.2026 | 59,69 | 61,53 | 59,30 | 61,49 | 2,98% | 379,00 |
| 30.03.2026 | 59,97 | 60,62 | 59,46 | 59,71 | -0,07% | 4,00 |
| 27.03.2026 | 60,77 | 61,01 | 59,64 | 59,75 | -1,11% | 155,00 |
| 26.03.2026 | 61,29 | 61,44 | 60,21 | 60,42 | -2,80% | 211,00 |
| 25.03.2026 | 61,81 | 62,39 | 61,64 | 62,16 | 0,90% | 760,00 |
| 24.03.2026 | 61,04 | 61,87 | 60,54 | 61,61 | 0,14% | 72,00 |
| 23.03.2026 | 59,19 | 62,27 | 59,15 | 61,52 | 1,52% | 110,00 |
| 20.03.2026 | 61,94 | 62,46 | 59,82 | 60,60 | -2,66% | 117,00 |
| 19.03.2026 | 62,62 | 62,80 | 61,29 | 62,26 | -0,79% | 30,00 |
| 18.03.2026 | 64,66 | 64,84 | 62,65 | 62,76 | -1,45% | 213,00 |
| 17.03.2026 | 63,23 | 64,08 | 63,09 | 63,68 | 0,11% | 24,00 |
| 16.03.2026 | 63,01 | 63,69 | 62,63 | 63,61 | 2,51% | 27,00 |
| 13.03.2026 | 62,48 | 63,17 | 61,95 | 62,05 | 0,22% | 1,00 |
| 12.03.2026 | 63,04 | 63,53 | 61,80 | 61,92 | -2,48% | - |
| 11.03.2026 | 63,78 | 63,85 | 63,03 | 63,49 | 0,29% | 2.262,00 |
| 10.03.2026 | 62,97 | 64,29 | 62,75 | 63,30 | 0,14% | 330,00 |