85,515€
-1,45%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 85,11 | 86,00 | 84,08 | 85,49 | -1,48% | - |
| 11.11.2026 | 85,28 | 87,21 | 85,16 | 86,77 | 3,84% | - |
| 10.11.2026 | 83,64 | 84,33 | 82,96 | 83,56 | -0,13% | 58,00 |
| 09.11.2026 | 81,65 | 83,98 | 80,79 | 83,67 | 2,24% | 30,00 |
| 06.11.2026 | 80,14 | 82,31 | 79,90 | 81,84 | 3,59% | 130,00 |
| 05.11.2026 | 84,12 | 84,15 | 78,76 | 79,00 | -6,97% | 264,00 |
| 04.11.2026 | 84,37 | 85,67 | 84,17 | 84,92 | -0,53% | 1.386,00 |
| 03.11.2026 | 84,18 | 85,63 | 83,93 | 85,37 | 0,87% | 660,00 |
| 02.11.2026 | 85,92 | 86,57 | 84,43 | 84,63 | -0,35% | 430,00 |
| 30.10.2026 | 85,66 | 85,69 | 84,18 | 84,93 | -1,16% | 71,00 |
| 29.10.2026 | 87,51 | 87,75 | 85,79 | 85,92 | -2,32% | 56,00 |
| 28.10.2026 | 88,37 | 88,99 | 87,71 | 87,96 | 0,89% | 440,00 |
| 27.10.2026 | 85,89 | 87,32 | 85,71 | 87,19 | 1,53% | - |
| 26.10.2026 | 84,68 | 86,12 | 84,65 | 85,87 | 1,05% | 353,00 |
| 23.10.2026 | 84,42 | 85,24 | 84,29 | 84,98 | 1,22% | 457,00 |
| 22.10.2026 | 84,54 | 85,50 | 83,92 | 83,95 | -3,57% | 1.268,00 |
| 21.10.2026 | 86,75 | 87,43 | 86,44 | 87,06 | 0,39% | 42,00 |
| 20.10.2026 | 85,89 | 86,83 | 85,25 | 86,72 | 0,05% | - |
| 19.10.2026 | 86,76 | 87,58 | 86,60 | 86,68 | 1,10% | 28,00 |
| 16.10.2026 | 87,50 | 87,72 | 85,44 | 85,73 | -2,37% | 537,00 |
| 15.10.2026 | 87,75 | 88,01 | 87,67 | 87,81 | -1,31% | - |
| 14.10.2026 | 90,81 | 90,81 | 88,97 | 88,98 | -2,35% | 112,00 |
| 13.10.2026 | 91,00 | 91,12 | 90,05 | 91,12 | -1,04% | 12.000,00 |
| 12.10.2026 | 92,64 | 92,74 | 91,77 | 92,08 | -0,66% | - |
| 09.10.2026 | 91,92 | 93,08 | 91,92 | 92,69 | 1,40% | 14.435,00 |
| 08.10.2026 | 93,21 | 93,63 | 90,96 | 91,41 | -2,77% | - |
| 07.10.2026 | 94,39 | 94,57 | 93,24 | 94,02 | -0,62% | - |
| 06.10.2026 | 95,75 | 95,79 | 94,45 | 94,60 | -1,25% | 94,00 |
| 05.10.2026 | 95,70 | 95,99 | 94,91 | 95,80 | 1,45% | 165,00 |
| 02.10.2026 | 93,35 | 94,67 | 93,32 | 94,44 | 1,09% | - |
| 01.10.2026 | 93,12 | 93,64 | 91,87 | 93,42 | 1,38% | - |
| 30.09.2026 | 92,94 | 93,01 | 91,79 | 92,15 | -1,15% | - |
| 29.09.2026 | 92,01 | 93,28 | 91,99 | 93,22 | 0,65% | 45,00 |
| 28.09.2026 | 92,89 | 93,20 | 91,63 | 92,62 | -1,01% | 2.750,00 |
| 25.09.2026 | 92,91 | 93,73 | 92,79 | 93,56 | 1,11% | 700,00 |
| 24.09.2026 | 93,04 | 93,23 | 92,26 | 92,53 | -0,54% | 812,00 |
| 23.09.2026 | 94,19 | 94,19 | 92,90 | 93,04 | -1,49% | - |
| 22.09.2026 | 93,61 | 94,56 | 92,76 | 94,44 | 0,51% | 65,00 |
| 21.09.2026 | 91,80 | 94,14 | 91,80 | 93,96 | 3,49% | 36,00 |
| 18.09.2026 | 90,84 | 91,06 | 90,20 | 90,79 | 0,10% | 220,00 |
| 17.09.2026 | 89,25 | 90,87 | 89,16 | 90,70 | 2,08% | - |
| 16.09.2026 | 88,78 | 89,63 | 88,36 | 88,85 | 0,76% | 250,00 |
| 15.09.2026 | 88,63 | 88,81 | 87,88 | 88,18 | -0,27% | 795,00 |
| 14.09.2026 | 89,20 | 89,47 | 88,05 | 88,42 | -2,77% | 42,00 |
| 11.09.2026 | 89,73 | 91,19 | 89,70 | 90,94 | 1,71% | 275,00 |
| 10.09.2026 | 91,50 | 91,56 | 89,32 | 89,41 | -2,41% | 82,00 |
| 09.09.2026 | 92,02 | 92,27 | 91,22 | 91,62 | -0,36% | 16,00 |
| 08.09.2026 | 92,02 | 92,50 | 91,28 | 91,95 | -0,23% | - |
| 07.09.2026 | 92,02 | 92,49 | 91,82 | 92,17 | 0,33% | 29,00 |
| 04.09.2026 | 90,46 | 91,86 | 90,00 | 91,86 | 2,30% | 8.878,00 |
| 03.09.2026 | 89,18 | 89,96 | 88,53 | 89,80 | 0,03% | 102,00 |
| 02.09.2026 | 89,53 | 89,83 | 88,37 | 89,77 | 0,41% | - |
| 01.09.2026 | 90,52 | 91,02 | 89,08 | 89,40 | -0,18% | 2.607,00 |
| 31.08.2026 | 89,81 | 90,21 | 89,13 | 89,56 | -0,37% | 444,00 |
| 28.08.2026 | 90,01 | 90,65 | 89,63 | 89,90 | -0,19% | - |
| 27.08.2026 | 89,75 | 90,37 | 89,40 | 90,07 | 0,73% | - |
| 26.08.2026 | 89,43 | 89,75 | 89,23 | 89,42 | 0,42% | 39,00 |
| 25.08.2026 | 88,11 | 89,20 | 87,72 | 89,05 | 1,95% | 81,00 |
| 24.08.2026 | 88,20 | 88,48 | 86,96 | 87,35 | -2,15% | - |
| 21.08.2026 | 89,68 | 90,17 | 89,06 | 89,27 | 0,96% | 496,00 |
| 20.08.2026 | 88,24 | 88,83 | 88,13 | 88,42 | 0,53% | - |
| 19.08.2026 | 87,46 | 89,02 | 87,01 | 87,95 | 2,75% | 240,00 |
| 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 |