91,850€
0,25%
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 |
|---|---|---|---|---|---|---|
| 05.05.2026 | 83,68 | 85,75 | 83,59 | 85,60 | 2,55% | 223,00 |
| 04.05.2026 | 83,78 | 84,48 | 82,98 | 83,48 | 1,26% | 842,00 |
| 30.04.2026 | 81,40 | 82,73 | 81,07 | 82,44 | 1,37% | - |
| 29.04.2026 | 81,84 | 82,34 | 81,14 | 81,32 | 0,07% | 2,00 |
| 28.04.2026 | 82,01 | 82,04 | 80,69 | 81,27 | -0,93% | 216,00 |
| 27.04.2026 | 82,33 | 82,51 | 81,90 | 82,03 | -0,26% | 610,00 |
| 24.04.2026 | 81,36 | 82,40 | 81,09 | 82,24 | 2,43% | 4.577,00 |
| 23.04.2026 | 80,32 | 81,08 | 79,52 | 80,29 | -1,67% | 1.000,00 |
| 22.04.2026 | 80,46 | 81,70 | 80,27 | 81,65 | 1,97% | 310,00 |
| 21.04.2026 | 80,83 | 81,14 | 79,56 | 80,07 | -0,22% | 2,00 |
| 20.04.2026 | 79,67 | 80,45 | 79,59 | 80,25 | -1,02% | 75,00 |
| 17.04.2026 | 79,13 | 81,40 | 78,82 | 81,07 | 2,35% | 1.505,00 |
| 16.04.2026 | 79,45 | 79,66 | 78,73 | 79,21 | 0,90% | 1.600,00 |
| 15.04.2026 | 78,25 | 78,73 | 78,10 | 78,50 | -0,17% | - |
| 14.04.2026 | 77,34 | 78,65 | 77,26 | 78,63 | 2,11% | 1,00 |
| 13.04.2026 | 75,83 | 77,12 | 75,69 | 77,01 | 0,50% | - |
| 10.04.2026 | 76,97 | 77,05 | 76,47 | 76,62 | 0,05% | - |
| 09.04.2026 | 76,01 | 76,63 | 75,53 | 76,59 | -0,59% | 49,00 |
| 08.04.2026 | 76,78 | 77,26 | 76,08 | 77,04 | 5,37% | 42,00 |
| 07.04.2026 | 73,03 | 73,56 | 71,93 | 73,12 | 0,99% | 332,00 |
| 02.04.2026 | 70,98 | 72,81 | 70,80 | 72,40 | -0,76% | 581,00 |
| 01.04.2026 | 73,16 | 73,62 | 72,40 | 72,96 | 0,52% | - |
| 31.03.2026 | 70,68 | 72,68 | 69,84 | 72,58 | 2,75% | 315,00 |
| 30.03.2026 | 71,12 | 71,72 | 70,33 | 70,64 | -0,23% | 591,00 |
| 27.03.2026 | 72,59 | 72,61 | 70,75 | 70,80 | -1,19% | 112,00 |
| 26.03.2026 | 72,78 | 72,96 | 71,33 | 71,66 | -3,08% | 5,00 |
| 25.03.2026 | 73,84 | 74,39 | 73,40 | 73,93 | 0,46% | 150,00 |
| 24.03.2026 | 73,11 | 73,73 | 72,36 | 73,59 | -0,16% | - |
| 23.03.2026 | 71,00 | 74,65 | 70,49 | 73,71 | 1,69% | 422,00 |
| 20.03.2026 | 74,26 | 74,74 | 71,76 | 72,49 | -2,95% | 49,00 |
| 19.03.2026 | 75,28 | 75,29 | 73,47 | 74,69 | -0,68% | - |
| 18.03.2026 | 77,65 | 77,76 | 75,13 | 75,20 | -1,73% | 45,00 |
| 17.03.2026 | 75,52 | 76,78 | 75,51 | 76,52 | 0,37% | 92,00 |
| 16.03.2026 | 75,47 | 76,28 | 75,06 | 76,23 | 2,90% | 662,00 |
| 13.03.2026 | 74,02 | 75,46 | 73,82 | 74,09 | 0,79% | 375,00 |
| 12.03.2026 | 75,31 | 75,69 | 73,45 | 73,51 | -2,91% | 53,00 |
| 11.03.2026 | 75,86 | 76,12 | 75,06 | 75,71 | 0,56% | 387,00 |
| 10.03.2026 | 75,03 | 76,42 | 74,59 | 75,29 | 0,33% | 7,00 |
| 09.03.2026 | 71,85 | 75,04 | 71,65 | 75,04 | 2,78% | 5.600,00 |
| 06.03.2026 | 74,85 | 75,45 | 72,86 | 73,01 | -0,56% | 6,00 |
| 05.03.2026 | 75,05 | 75,47 | 72,94 | 73,42 | -2,81% | 25,00 |
| 04.03.2026 | 72,66 | 76,15 | 72,62 | 75,54 | 0,97% | 90,00 |
| 03.03.2026 | 76,28 | 76,56 | 73,17 | 74,82 | -4,86% | 1.177,00 |
| 02.03.2026 | 77,80 | 78,95 | 77,21 | 78,64 | -0,09% | 104,00 |
| 27.02.2026 | 79,63 | 79,88 | 78,36 | 78,71 | -0,88% | 115,00 |
| 26.02.2026 | 80,32 | 80,79 | 78,76 | 79,40 | -1,67% | 120,00 |
| 25.02.2026 | 79,88 | 80,77 | 79,78 | 80,75 | 1,64% | 291,00 |
| 24.02.2026 | 78,58 | 79,86 | 78,36 | 79,44 | 2,09% | - |
| 23.02.2026 | 78,03 | 78,57 | 77,60 | 77,82 | -1,25% | 2,00 |
| 20.02.2026 | 77,45 | 78,87 | 77,16 | 78,80 | 2,19% | - |
| 19.02.2026 | 77,67 | 77,83 | 76,78 | 77,12 | -0,14% | - |
| 18.02.2026 | 76,74 | 77,60 | 76,67 | 77,22 | 1,16% | 331,00 |
| 17.02.2026 | 76,29 | 76,89 | 75,95 | 76,34 | -0,80% | 39,00 |
| 16.02.2026 | 76,93 | 77,31 | 76,49 | 76,95 | 0,56% | 1,00 |
| 13.02.2026 | 76,15 | 76,74 | 75,62 | 76,53 | 0,07% | 4.853,00 |
| 12.02.2026 | 77,00 | 77,61 | 76,10 | 76,47 | -0,73% | 300,00 |
| 11.02.2026 | 76,06 | 77,21 | 75,83 | 77,03 | 1,52% | 1,00 |
| 10.02.2026 | 75,39 | 76,15 | 75,26 | 75,88 | 0,78% | 35,00 |
| 09.02.2026 | 75,07 | 75,48 | 74,43 | 75,29 | 0,06% | 12,00 |
| 06.02.2026 | 73,36 | 75,25 | 73,27 | 75,25 | 2,91% | 1,00 |
| 05.02.2026 | 73,91 | 74,05 | 73,00 | 73,12 | -0,93% | - |
| 04.02.2026 | 75,08 | 75,10 | 73,27 | 73,81 | -0,99% | 887,00 |
| 03.02.2026 | 74,94 | 75,33 | 73,96 | 74,55 | -0,05% | 35,00 |
| 02.02.2026 | 72,16 | 74,67 | 72,14 | 74,59 | 0,95% | 1,00 |
| 30.01.2026 | 74,11 | 74,68 | 73,54 | 73,88 | -0,92% | 50,00 |
| 29.01.2026 | 74,98 | 75,18 | 73,66 | 74,57 | -1,02% | 212,00 |
| 28.01.2026 | 74,99 | 75,41 | 74,63 | 75,33 | 1,64% | 220,00 |
| 27.01.2026 | 74,00 | 74,50 | 73,77 | 74,12 | 1,14% | 170,00 |
| 26.01.2026 | 73,46 | 73,65 | 73,13 | 73,28 | -0,59% | 182,00 |
| 23.01.2026 | 74,00 | 74,13 | 73,62 | 73,72 | -0,23% | - |
| 22.01.2026 | 73,84 | 74,32 | 73,80 | 73,89 | -0,16% | - |
| 21.01.2026 | 72,96 | 74,29 | 72,93 | 74,00 | 2,03% | 85,00 |
| 20.01.2026 | 73,51 | 73,61 | 72,43 | 72,53 | -2,24% | 60,00 |
| 19.01.2026 | 74,20 | 74,32 | 74,08 | 74,19 | -0,22% | 30,00 |
| 16.01.2026 | 74,54 | 74,63 | 74,01 | 74,35 | -0,43% | - |
| 15.01.2026 | 74,06 | 75,00 | 73,95 | 74,67 | 1,15% | 549,00 |
| 14.01.2026 | 73,86 | 73,96 | 73,31 | 73,82 | 0,34% | 2.971,00 |
| 13.01.2026 | 73,47 | 73,86 | 73,28 | 73,57 | -0,31% | 1.100,00 |
| 12.01.2026 | 72,88 | 74,15 | 72,83 | 73,80 | 0,91% | 10,00 |
| 09.01.2026 | 72,67 | 73,22 | 72,46 | 73,14 | 0,31% | 84,00 |
| 08.01.2026 | 72,47 | 72,94 | 72,43 | 72,91 | 0,15% | 28,00 |
| 07.01.2026 | 72,81 | 73,12 | 72,60 | 72,80 | -0,52% | 16,00 |
| 06.01.2026 | 72,96 | 73,45 | 53,86 | 73,18 | 0,76% | 547,00 |
| 05.01.2026 | 72,08 | 72,77 | 72,00 | 72,63 | 1,25% | 417,00 |
| 02.01.2026 | 70,66 | 71,78 | 70,66 | 71,73 | 3,40% | 123,00 |
| 30.12.2025 | 69,19 | 69,40 | 69,05 | 69,37 | 0,30% | - |
| 29.12.2025 | 68,93 | 69,16 | 68,73 | 69,16 | 1,35% | 1.600,00 |
| 23.12.2025 | 67,98 | 68,32 | 67,88 | 68,24 | 0,03% | 285,00 |
| 22.12.2025 | 68,11 | 68,25 | 68,00 | 68,22 | 0,03% | 1,00 |
| 19.12.2025 | 67,31 | 68,22 | 67,31 | 68,20 | 1,50% | 429,00 |
| 18.12.2025 | 66,74 | 67,61 | 66,74 | 67,19 | 0,92% | 98,00 |
| 17.12.2025 | 67,08 | 67,50 | 66,34 | 66,57 | -0,20% | - |
| 16.12.2025 | 66,45 | 66,79 | 66,34 | 66,71 | -0,63% | - |
| 15.12.2025 | 67,67 | 67,88 | 67,08 | 67,13 | -0,75% | 44,00 |
| 12.12.2025 | 68,48 | 68,62 | 67,39 | 67,63 | -1,26% | - |
| 11.12.2025 | 68,28 | 68,49 | 67,97 | 68,49 | -1,20% | - |
| 10.12.2025 | 68,94 | 69,44 | 68,79 | 69,33 | 0,73% | - |
| 09.12.2025 | 68,66 | 68,92 | 68,57 | 68,82 | -0,35% | 96,00 |
| 08.12.2025 | 69,09 | 69,28 | 68,88 | 69,07 | 0,07% | 61,00 |
| 05.12.2025 | 68,96 | 69,31 | 68,90 | 69,02 | 1,06% | - |