£49,208
-2,45%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 49,16 | 49,20 | 48,70 | 49,10 | -2,65% | - |
| 27.02.2025 | 50,65 | 50,80 | 50,05 | 50,44 | -1,31% | - |
| 26.02.2025 | 50,66 | 51,24 | 50,38 | 51,11 | 1,98% | - |
| 25.02.2025 | 50,36 | 50,41 | 45,21 | 50,12 | -0,49% | - |
| 24.02.2025 | 51,19 | 51,25 | 50,28 | 50,37 | -2,36% | - |
| 21.02.2025 | 50,96 | 51,84 | 43,14 | 51,58 | 0,87% | - |
| 20.02.2025 | 50,82 | 51,56 | 50,65 | 51,14 | 0,26% | - |
| 19.02.2025 | 50,97 | 51,42 | 45,95 | 51,00 | 0,05% | - |
| 18.02.2025 | 50,93 | 51,21 | 50,76 | 50,98 | 0,28% | - |
| 17.02.2025 | 50,72 | 50,88 | 50,64 | 50,84 | 1,23% | - |
| 14.02.2025 | 50,33 | 50,48 | 50,16 | 50,22 | 0,16% | - |
| 13.02.2025 | 50,19 | 50,34 | 49,88 | 50,14 | -0,50% | - |
| 12.02.2025 | 50,23 | 50,43 | 49,94 | 50,39 | 0,32% | - |
| 11.02.2025 | 50,13 | 50,34 | 49,80 | 50,23 | -0,37% | - |
| 10.02.2025 | 49,93 | 50,54 | 49,71 | 50,41 | 1,12% | - |
| 07.02.2025 | 50,04 | 50,32 | 49,84 | 49,85 | 0,47% | - |
| 06.02.2025 | 49,69 | 49,89 | 49,42 | 49,62 | 0,90% | - |
| 05.02.2025 | 49,49 | 49,73 | 48,90 | 49,18 | -1,05% | - |
| 04.02.2025 | 49,28 | 49,74 | 49,08 | 49,70 | 1,44% | - |
| 03.02.2025 | 48,80 | 49,33 | 48,47 | 49,00 | -1,57% | - |
| 31.01.2025 | 49,70 | 49,95 | 49,67 | 49,78 | 0,39% | - |
| 30.01.2025 | 49,15 | 49,59 | 48,95 | 49,58 | 0,97% | - |
| 29.01.2025 | 49,10 | 49,33 | 49,03 | 49,11 | 1,76% | - |
| 28.01.2025 | 48,35 | 48,58 | 48,15 | 48,26 | 0,09% | - |
| 27.01.2025 | 48,58 | 48,65 | 47,97 | 48,22 | -2,48% | - |
| 24.01.2025 | 49,77 | 49,79 | 49,29 | 49,44 | -0,14% | - |
| 23.01.2025 | 49,61 | 49,66 | 49,36 | 49,51 | -0,22% | - |
| 22.01.2025 | 49,52 | 49,68 | 49,37 | 49,62 | 0,22% | - |
| 21.01.2025 | 49,84 | 49,93 | 49,37 | 49,51 | -0,84% | - |
| 20.01.2025 | 49,90 | 50,16 | 49,66 | 49,93 | 0,41% | - |
| 17.01.2025 | 49,48 | 49,81 | 49,20 | 49,72 | 1,22% | - |
| 16.01.2025 | 49,26 | 49,57 | 49,05 | 49,12 | 0,75% | - |
| 15.01.2025 | 48,25 | 48,76 | 48,20 | 48,76 | 0,77% | - |
| 14.01.2025 | 47,83 | 48,82 | 43,58 | 48,39 | 1,09% | - |
| 13.01.2025 | 47,84 | 48,14 | 47,78 | 47,87 | -0,79% | - |
| 10.01.2025 | 48,59 | 48,75 | 48,04 | 48,25 | -1,22% | - |
| 09.01.2025 | 48,78 | 49,06 | 48,74 | 48,84 | 0,38% | - |
| 08.01.2025 | 48,43 | 48,76 | 48,26 | 48,66 | -0,08% | - |
| 07.01.2025 | 48,64 | 48,85 | 48,58 | 48,70 | -0,81% | - |
| 06.01.2025 | 49,07 | 49,59 | 48,99 | 49,10 | 0,34% | - |
| 03.01.2025 | 48,83 | 48,95 | 48,70 | 48,93 | 0,35% | - |
| 02.01.2025 | 48,18 | 48,88 | 48,00 | 48,75 | 0,78% | - |
| 30.12.2024 | 48,44 | 48,52 | 48,28 | 48,38 | -0,43% | - |
| 27.12.2024 | 48,65 | 48,98 | 48,36 | 48,59 | -0,24% | - |
| 23.12.2024 | 48,54 | 48,72 | 48,46 | 48,70 | 0,79% | - |
| 20.12.2024 | 48,33 | 48,44 | 47,92 | 48,32 | -0,18% | - |
| 19.12.2024 | 48,01 | 48,50 | 47,64 | 48,41 | -0,49% | - |
| 18.12.2024 | 48,73 | 48,80 | 48,21 | 48,64 | 0,47% | - |
| 17.12.2024 | 48,27 | 48,43 | 48,18 | 48,42 | -0,39% | - |
| 16.12.2024 | 48,80 | 48,90 | 48,59 | 48,61 | -0,74% | - |
| 13.12.2024 | 48,88 | 49,13 | 48,58 | 48,97 | 0,21% | - |
| 12.12.2024 | 49,04 | 49,10 | 48,60 | 48,86 | 0,42% | - |
| 11.12.2024 | 48,53 | 48,73 | 48,42 | 48,66 | -0,01% | - |
| 10.12.2024 | 49,02 | 49,41 | 48,59 | 48,66 | -2,19% | - |
| 09.12.2024 | 48,66 | 49,94 | 48,56 | 49,75 | 2,58% | - |
| 06.12.2024 | 48,28 | 48,63 | 48,16 | 48,50 | -0,01% | - |
| 05.12.2024 | 48,34 | 48,51 | 48,23 | 48,50 | 0,29% | - |
| 04.12.2024 | 48,34 | 48,78 | 48,07 | 48,36 | -0,10% | - |
| 03.12.2024 | 49,11 | 49,30 | 47,97 | 48,41 | 0,16% | - |
| 02.12.2024 | 48,05 | 48,36 | 47,80 | 48,33 | 1,07% | - |
| 29.11.2024 | 47,33 | 47,83 | 47,25 | 47,82 | 0,53% | - |
| 28.11.2024 | 47,91 | 48,11 | 47,55 | 47,57 | -0,43% | - |
| 27.11.2024 | 48,36 | 48,41 | 47,76 | 47,78 | -0,93% | - |
| 26.11.2024 | 48,12 | 48,31 | 48,02 | 48,23 | -0,34% | - |
| 25.11.2024 | 48,41 | 48,49 | 48,28 | 48,39 | -0,06% | - |
| 22.11.2024 | 48,32 | 48,55 | 48,23 | 48,42 | 0,56% | - |
| 21.11.2024 | 48,00 | 48,16 | 47,82 | 48,15 | 0,32% | - |
| 20.11.2024 | 48,28 | 48,33 | 47,73 | 48,00 | -0,55% | - |
| 19.11.2024 | 48,47 | 48,50 | 48,09 | 48,27 | 0,18% | - |
| 18.11.2024 | 48,00 | 48,20 | 47,94 | 48,18 | 0,71% | - |
| 15.11.2024 | 47,60 | 48,03 | 47,56 | 47,84 | 0,24% | - |
| 14.11.2024 | 47,65 | 47,88 | 47,60 | 47,72 | -0,09% | - |
| 13.11.2024 | 47,91 | 48,27 | 47,72 | 47,77 | -0,21% | - |
| 12.11.2024 | 48,28 | 48,49 | 47,66 | 47,87 | -1,47% | - |
| 11.11.2024 | 48,99 | 49,06 | 48,56 | 48,58 | -0,58% | - |
| 08.11.2024 | 49,96 | 50,20 | 48,76 | 48,86 | -1,97% | - |
| 07.11.2024 | 49,58 | 49,96 | 49,52 | 49,85 | 1,84% | - |
| 06.11.2024 | 49,52 | 50,11 | 48,73 | 48,94 | -1,00% | - |
| 05.11.2024 | 49,41 | 49,54 | 49,22 | 49,44 | 0,84% | - |
| 04.11.2024 | 48,87 | 49,09 | 48,77 | 49,03 | 0,63% | - |
| 01.11.2024 | 48,45 | 48,83 | 48,44 | 48,72 | 0,57% | - |
| 31.10.2024 | 48,37 | 48,45 | 48,06 | 48,45 | -0,11% | - |
| 30.10.2024 | 48,58 | 48,80 | 43,66 | 48,50 | -1,16% | - |
| 29.10.2024 | 49,33 | 49,51 | 48,94 | 49,07 | -0,42% | - |
| 28.10.2024 | 49,30 | 49,33 | 48,94 | 49,28 | -0,14% | - |
| 25.10.2024 | 49,20 | 49,45 | 49,18 | 49,35 | 0,59% | - |
| 24.10.2024 | 49,32 | 49,36 | 48,98 | 49,06 | -0,84% | - |
| 23.10.2024 | 49,69 | 49,82 | 49,47 | 49,48 | -0,23% | - |
| 22.10.2024 | 49,46 | 49,79 | 49,34 | 49,59 | 0,41% | - |
| 21.10.2024 | 49,56 | 49,72 | 49,29 | 49,39 | -1,25% | - |
| 18.10.2024 | 50,04 | 50,29 | 49,87 | 50,02 | 0,92% | - |
| 17.10.2024 | 49,65 | 49,66 | 49,31 | 49,56 | -0,33% | - |
| 16.10.2024 | 49,50 | 49,75 | 49,31 | 49,72 | 1,57% | - |
| 15.10.2024 | 49,55 | 49,74 | 44,24 | 48,95 | -2,72% | - |
| 14.10.2024 | 50,24 | 50,64 | 50,04 | 50,32 | -0,19% | - |
| 11.10.2024 | 49,84 | 50,44 | 40,91 | 50,42 | 0,67% | - |
| 10.10.2024 | 49,89 | 50,14 | 49,66 | 50,08 | 0,57% | - |
| 09.10.2024 | 49,29 | 49,87 | 49,23 | 49,80 | -0,28% | - |
| 08.10.2024 | 50,05 | 50,15 | 49,15 | 49,94 | -3,03% | - |
| 07.10.2024 | 51,43 | 51,83 | 51,35 | 51,50 | 1,47% | - |