£58,752
-1,73%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 59,83 | 59,95 | 59,61 | 59,79 | 0,57% | - |
| 15.10.2025 | 59,51 | 59,74 | 59,42 | 59,45 | 1,34% | - |
| 14.10.2025 | 58,22 | 58,69 | 58,05 | 58,67 | -0,88% | - |
| 13.10.2025 | 58,63 | 59,21 | 58,58 | 59,18 | 0,90% | - |
| 10.10.2025 | 59,67 | 60,01 | 58,49 | 58,65 | -2,01% | - |
| 09.10.2025 | 59,95 | 60,19 | 59,68 | 59,86 | 0,27% | - |
| 08.10.2025 | 59,29 | 59,69 | 59,28 | 59,69 | 0,17% | - |
| 07.10.2025 | 59,83 | 60,24 | 59,59 | 59,59 | -0,09% | - |
| 06.10.2025 | 59,30 | 59,74 | 59,22 | 59,64 | 0,44% | - |
| 03.10.2025 | 59,46 | 59,55 | 59,32 | 59,38 | 0,20% | - |
| 02.10.2025 | 58,89 | 59,42 | 58,85 | 59,26 | 1,32% | - |
| 01.10.2025 | 58,10 | 58,51 | 57,93 | 58,49 | 0,82% | - |
| 30.09.2025 | 57,97 | 58,21 | 57,96 | 58,01 | -0,13% | - |
| 29.09.2025 | 57,67 | 58,24 | 57,67 | 58,09 | 1,38% | - |
| 26.09.2025 | 57,68 | 57,68 | 57,15 | 57,30 | -1,35% | - |
| 25.09.2025 | 57,93 | 58,18 | 57,68 | 58,08 | 0,06% | - |
| 24.09.2025 | 57,86 | 58,19 | 57,85 | 58,05 | 0,12% | - |
| 23.09.2025 | 57,71 | 58,09 | 57,64 | 57,97 | 0,44% | - |
| 22.09.2025 | 57,83 | 57,84 | 57,61 | 57,72 | -0,02% | - |
| 19.09.2025 | 57,63 | 57,83 | 57,53 | 57,73 | 0,21% | - |
| 18.09.2025 | 57,39 | 57,70 | 57,26 | 57,61 | 0,36% | - |
| 17.09.2025 | 57,21 | 57,56 | 57,17 | 57,41 | 0,87% | - |
| 16.09.2025 | 57,00 | 57,10 | 56,80 | 56,91 | 0,15% | - |
| 15.09.2025 | 56,63 | 56,92 | 56,57 | 56,83 | 0,48% | - |
| 12.09.2025 | 56,59 | 56,82 | 56,53 | 56,56 | 0,21% | - |
| 11.09.2025 | 56,09 | 56,49 | 56,03 | 56,44 | 0,89% | - |
| 10.09.2025 | 56,00 | 56,08 | 55,74 | 55,94 | 0,96% | - |
| 09.09.2025 | 54,96 | 55,48 | 54,96 | 55,41 | 1,26% | - |
| 08.09.2025 | 54,60 | 54,81 | 54,50 | 54,73 | 0,96% | - |
| 05.09.2025 | 54,09 | 54,49 | 54,05 | 54,21 | 0,71% | - |
| 04.09.2025 | 53,96 | 54,00 | 53,71 | 53,83 | -0,58% | - |
| 03.09.2025 | 54,20 | 54,41 | 54,14 | 54,14 | 0,16% | - |
| 02.09.2025 | 53,78 | 54,25 | 53,77 | 54,06 | 0,67% | - |
| 01.09.2025 | 53,77 | 53,88 | 53,66 | 53,69 | 0,00% | - |
| 29.08.2025 | 53,87 | 53,95 | 53,50 | 53,70 | -0,40% | - |
| 28.08.2025 | 53,86 | 53,97 | 53,58 | 53,91 | 0,12% | - |
| 27.08.2025 | 54,38 | 54,40 | 53,80 | 53,85 | -1,20% | - |
| 26.08.2025 | 54,69 | 54,71 | 54,26 | 54,50 | -0,50% | - |
| 25.08.2025 | 54,68 | 54,85 | 54,57 | 54,77 | 0,50% | - |
| 22.08.2025 | 53,96 | 54,65 | 53,93 | 54,50 | 0,92% | - |
| 21.08.2025 | 53,78 | 54,01 | 53,67 | 54,00 | 0,38% | - |
| 20.08.2025 | 53,79 | 53,91 | 53,59 | 53,80 | -0,61% | - |
| 19.08.2025 | 54,30 | 54,34 | 54,13 | 54,13 | -0,28% | - |
| 18.08.2025 | 53,97 | 54,32 | 53,96 | 54,28 | 0,86% | - |
| 15.08.2025 | 53,99 | 54,07 | 53,81 | 53,81 | 0,05% | - |
| 14.08.2025 | 54,31 | 54,31 | 53,78 | 53,79 | -1,30% | - |
| 13.08.2025 | 54,23 | 54,59 | 54,23 | 54,49 | 1,32% | - |
| 12.08.2025 | 53,66 | 53,84 | 53,49 | 53,78 | 0,02% | - |
| 11.08.2025 | 53,54 | 53,80 | 53,54 | 53,77 | 0,43% | - |
| 08.08.2025 | 53,74 | 53,75 | 53,40 | 53,54 | -0,63% | - |
| 07.08.2025 | 54,01 | 54,32 | 53,88 | 53,88 | 0,90% | - |
| 06.08.2025 | 53,80 | 53,82 | 53,35 | 53,40 | -0,61% | - |
| 05.08.2025 | 53,86 | 54,01 | 53,70 | 53,73 | 0,37% | - |
| 04.08.2025 | 53,37 | 53,68 | 53,36 | 53,53 | 0,87% | - |
| 01.08.2025 | 53,71 | 53,72 | 47,78 | 53,07 | -1,60% | - |
| 31.07.2025 | 54,04 | 54,19 | 53,90 | 53,93 | -0,12% | - |
| 30.07.2025 | 53,97 | 54,11 | 53,87 | 54,00 | -0,05% | - |
| 29.07.2025 | 53,93 | 54,27 | 53,92 | 54,03 | 0,33% | - |
| 28.07.2025 | 53,91 | 54,11 | 53,70 | 53,85 | 0,09% | - |
| 25.07.2025 | 53,67 | 53,87 | 53,55 | 53,80 | 0,06% | - |
| 24.07.2025 | 53,75 | 53,99 | 53,66 | 53,77 | 0,15% | - |
| 23.07.2025 | 53,76 | 53,93 | 53,68 | 53,69 | 0,55% | - |
| 22.07.2025 | 53,61 | 53,62 | 53,19 | 53,40 | -0,77% | - |
| 21.07.2025 | 53,66 | 53,89 | 53,58 | 53,81 | 0,28% | - |
| 18.07.2025 | 53,70 | 53,75 | 53,56 | 53,66 | -0,04% | - |
| 17.07.2025 | 53,39 | 53,70 | 53,27 | 53,68 | 1,24% | - |
| 16.07.2025 | 53,26 | 53,33 | 47,70 | 53,02 | -0,30% | - |
| 15.07.2025 | 52,83 | 53,25 | 52,79 | 53,18 | 1,44% | - |
| 14.07.2025 | 52,33 | 52,47 | 52,18 | 52,43 | 0,49% | - |
| 11.07.2025 | 52,08 | 52,27 | 52,02 | 52,17 | 0,64% | - |
| 10.07.2025 | 51,48 | 51,99 | 51,37 | 51,84 | 0,71% | - |
| 09.07.2025 | 51,51 | 51,68 | 51,42 | 51,48 | -0,46% | - |
| 08.07.2025 | 51,33 | 51,83 | 51,33 | 51,72 | 0,64% | - |
| 07.07.2025 | 51,43 | 51,53 | 51,20 | 51,39 | 0,09% | - |
| 04.07.2025 | 51,38 | 51,41 | 51,17 | 51,34 | -0,97% | - |
| 03.07.2025 | 51,69 | 51,94 | 51,58 | 51,84 | 0,37% | - |
| 02.07.2025 | 51,14 | 51,76 | 51,11 | 51,65 | 0,95% | - |
| 01.07.2025 | 51,25 | 51,31 | 51,11 | 51,17 | 1,74% | - |
| 16.06.2025 | 50,40 | 50,40 | 50,27 | 50,29 | 0,35% | - |
| 13.06.2025 | 49,82 | 50,26 | 49,82 | 50,12 | -1,17% | - |
| 12.06.2025 | 50,83 | 50,88 | 50,51 | 50,71 | -0,57% | - |
| 11.06.2025 | 51,10 | 51,22 | 50,97 | 51,00 | 0,98% | - |
| 10.06.2025 | 50,48 | 50,68 | 50,47 | 50,50 | 0,58% | - |
| 09.06.2025 | 49,87 | 50,27 | 49,75 | 50,21 | 1,02% | - |
| 06.06.2025 | 49,67 | 49,75 | 49,48 | 49,70 | 0,02% | - |
| 05.06.2025 | 49,26 | 49,77 | 49,15 | 49,69 | 0,89% | - |
| 04.06.2025 | 48,70 | 49,33 | 48,62 | 49,25 | 1,36% | - |
| 03.06.2025 | 48,25 | 48,64 | 48,14 | 48,60 | 0,95% | - |
| 02.06.2025 | 47,82 | 48,33 | 47,81 | 48,14 | -0,04% | - |
| 30.05.2025 | 48,89 | 48,98 | 48,10 | 48,16 | -1,20% | - |
| 29.05.2025 | 48,95 | 49,33 | 48,66 | 48,74 | 0,21% | - |
| 28.05.2025 | 48,09 | 48,79 | 48,09 | 48,64 | 0,06% | - |
| 27.05.2025 | 48,54 | 48,62 | 48,37 | 48,61 | -0,15% | - |
| 26.05.2025 | 48,89 | 48,93 | 48,52 | 48,68 | -0,24% | - |
| 23.05.2025 | 49,16 | 49,24 | 48,38 | 48,80 | -0,41% | - |
| 22.05.2025 | 49,25 | 49,34 | 48,80 | 49,00 | -1,12% | - |
| 21.05.2025 | 49,16 | 49,63 | 49,09 | 49,55 | 0,43% | - |
| 20.05.2025 | 49,38 | 49,46 | 49,25 | 49,34 | -0,21% | - |
| 19.05.2025 | 49,08 | 49,44 | 49,04 | 49,44 | -0,70% | - |
| 16.05.2025 | 49,75 | 49,89 | 49,68 | 49,79 | 0,08% | - |