74,353€
-0,83%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 61,01 | 63,23 | 60,55 | 63,22 | 2,27% | 666,00 |
| 06.03.2026 | 63,10 | 63,29 | 61,23 | 61,81 | -0,03% | 123,00 |
| 05.03.2026 | 63,13 | 63,54 | 61,38 | 61,83 | -2,75% | 810,00 |
| 04.03.2026 | 61,45 | 64,02 | 61,24 | 63,58 | 0,96% | 268,00 |
| 03.03.2026 | 63,93 | 64,53 | 61,61 | 62,97 | -4,40% | 475,00 |
| 02.03.2026 | 65,43 | 66,16 | 64,97 | 65,87 | -0,38% | 42,00 |
| 27.02.2026 | 66,74 | 66,92 | 65,86 | 66,12 | -0,68% | 700,00 |
| 26.02.2026 | 67,31 | 67,62 | 66,07 | 66,58 | -1,59% | 224,00 |
| 25.02.2026 | 66,96 | 67,66 | 66,90 | 67,65 | 1,50% | 2.496,00 |
| 24.02.2026 | 66,18 | 66,96 | 65,95 | 66,65 | 1,61% | 2.012,00 |
| 23.02.2026 | 65,63 | 66,11 | 65,40 | 65,59 | -1,06% | 3.755,00 |
| 20.02.2026 | 65,30 | 66,31 | 64,92 | 66,29 | 1,99% | 364,00 |
| 19.02.2026 | 65,30 | 65,40 | 64,61 | 65,00 | -0,07% | 82,00 |
| 18.02.2026 | 64,60 | 65,30 | 64,57 | 65,05 | 1,01% | 162,00 |
| 17.02.2026 | 64,23 | 64,69 | 63,85 | 64,40 | -0,38% | 36,00 |
| 16.02.2026 | 64,71 | 64,91 | 64,39 | 64,64 | 0,33% | 836,00 |
| 13.02.2026 | 64,16 | 64,53 | 63,51 | 64,43 | -0,10% | 30,00 |
| 12.02.2026 | 64,94 | 65,33 | 64,14 | 64,49 | -0,60% | 1,00 |
| 11.02.2026 | 64,13 | 65,05 | 63,94 | 64,88 | 1,41% | - |
| 10.02.2026 | 63,76 | 64,12 | 63,52 | 63,98 | 0,75% | 235,00 |
| 09.02.2026 | 63,50 | 63,75 | 62,94 | 63,50 | -0,19% | 142,00 |
| 06.02.2026 | 62,09 | 63,63 | 62,01 | 63,62 | 2,66% | 130,00 |
| 05.02.2026 | 62,71 | 62,76 | 61,86 | 61,97 | -1,00% | - |
| 04.02.2026 | 63,55 | 63,67 | 62,13 | 62,60 | -0,86% | - |
| 03.02.2026 | 63,24 | 63,70 | 62,68 | 63,14 | 0,29% | 117,00 |
| 02.02.2026 | 61,08 | 63,03 | 61,06 | 62,96 | 0,86% | 262,00 |
| 30.01.2026 | 62,84 | 63,07 | 62,15 | 62,43 | -1,25% | 64,00 |
| 29.01.2026 | 63,45 | 63,74 | 62,46 | 63,21 | -0,80% | 2.445,00 |
| 28.01.2026 | 63,43 | 63,79 | 63,20 | 63,72 | 1,59% | 321,00 |
| 27.01.2026 | 62,76 | 62,98 | 62,43 | 62,73 | 0,84% | 738,00 |
| 26.01.2026 | 62,07 | 62,49 | 62,01 | 62,20 | -0,13% | 47,00 |
| 23.01.2026 | 62,53 | 62,61 | 62,22 | 62,28 | -0,25% | 2,00 |
| 22.01.2026 | 62,25 | 62,79 | 62,21 | 62,44 | 0,11% | 380,00 |
| 21.01.2026 | 61,56 | 62,59 | 61,54 | 62,37 | 1,87% | 1.142,00 |
| 20.01.2026 | 61,84 | 61,92 | 61,04 | 61,22 | -1,85% | 148,00 |
| 19.01.2026 | 62,32 | 62,48 | 62,22 | 62,38 | -0,12% | 730,00 |
| 16.01.2026 | 62,60 | 62,64 | 62,18 | 62,45 | -0,38% | 3.943,00 |
| 15.01.2026 | 62,30 | 62,94 | 62,22 | 62,69 | 0,93% | 953,00 |
| 14.01.2026 | 61,99 | 62,13 | 61,66 | 62,11 | 0,54% | 583,00 |
| 13.01.2026 | 61,67 | 62,01 | 61,59 | 61,78 | -0,20% | 180,00 |
| 12.01.2026 | 61,19 | 62,17 | 61,16 | 61,90 | 0,82% | 462,00 |
| 09.01.2026 | 60,91 | 61,46 | 60,84 | 61,40 | 0,52% | 3.784,00 |
| 08.01.2026 | 60,73 | 61,10 | 60,70 | 61,08 | 0,15% | - |
| 07.01.2026 | 61,08 | 61,25 | 60,87 | 60,99 | -0,60% | 156,00 |
| 06.01.2026 | 60,98 | 61,52 | 60,82 | 61,36 | 1,00% | 87,00 |
| 05.01.2026 | 60,48 | 60,76 | 60,24 | 60,75 | 1,30% | 1.917,00 |