£49,377
0,71%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 49,41 | 49,54 | 49,22 | 49,44 | 0,85% | - |
| 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% | - |
| 04.10.2024 | 50,91 | 51,22 | 45,78 | 50,75 | 0,51% | - |
| 03.10.2024 | 50,45 | 50,71 | 49,89 | 50,49 | 0,90% | - |
| 02.10.2024 | 50,44 | 50,81 | 49,99 | 50,04 | 2,76% | - |
| 01.10.2024 | 48,58 | 48,93 | 48,39 | 48,70 | 0,43% | - |
| 30.09.2024 | 49,30 | 49,42 | 48,49 | 48,49 | -1,44% | - |
| 27.09.2024 | 48,90 | 49,48 | 48,87 | 49,20 | 0,55% | - |
| 26.09.2024 | 48,12 | 49,56 | 48,09 | 48,93 | 3,22% | - |
| 25.09.2024 | 46,84 | 47,43 | 46,75 | 47,40 | 0,19% | - |
| 24.09.2024 | 46,52 | 47,31 | 46,51 | 47,31 | 2,97% | - |
| 23.09.2024 | 45,70 | 46,03 | 45,58 | 45,95 | 0,68% | - |
| 20.09.2024 | 45,49 | 45,75 | 45,49 | 45,64 | 0,09% | - |
| 19.09.2024 | 45,43 | 45,65 | 45,43 | 45,60 | 1,40% | - |
| 18.09.2024 | 45,21 | 45,24 | 44,94 | 44,97 | -0,82% | - |
| 17.09.2024 | 45,13 | 45,39 | 45,11 | 45,34 | 0,94% | - |
| 16.09.2024 | 45,10 | 45,22 | 44,86 | 44,92 | -0,52% | - |
| 13.09.2024 | 45,10 | 45,20 | 45,04 | 45,15 | 0,42% | - |
| 12.09.2024 | 44,96 | 45,22 | 44,92 | 44,97 | 1,19% | - |
| 11.09.2024 | 44,29 | 44,51 | 44,18 | 44,44 | 0,36% | - |
| 10.09.2024 | 44,26 | 44,45 | 44,20 | 44,28 | -0,26% | - |
| 09.09.2024 | 44,14 | 44,47 | 44,05 | 44,39 | 0,94% | - |
| 06.09.2024 | 44,47 | 44,58 | 39,93 | 43,98 | -1,26% | - |
| 05.09.2024 | 44,50 | 44,79 | 40,17 | 44,54 | -0,33% | - |
| 04.09.2024 | 44,45 | 44,83 | 44,38 | 44,69 | -0,77% | - |
| 03.09.2024 | 45,44 | 45,48 | 40,53 | 45,03 | -1,04% | - |
| 02.09.2024 | 45,53 | 45,60 | 45,43 | 45,51 | -0,15% | - |
| 30.08.2024 | 45,73 | 45,83 | 45,57 | 45,57 | -0,18% | - |
| 29.08.2024 | 45,23 | 45,73 | 45,23 | 45,66 | 0,80% | - |
| 28.08.2024 | 45,44 | 45,60 | 45,24 | 45,29 | -0,17% | - |
| 27.08.2024 | 45,53 | 45,56 | 45,29 | 45,37 | -0,28% | - |
| 26.08.2024 | 45,95 | 46,09 | 45,38 | 45,50 | -1,13% | - |
| 23.08.2024 | 45,92 | 46,11 | 45,82 | 46,02 | 0,57% | - |
| 22.08.2024 | 46,04 | 46,17 | 45,74 | 45,76 | -1,07% | - |
| 21.08.2024 | 46,16 | 46,31 | 45,99 | 46,26 | 0,14% | - |
| 20.08.2024 | 46,57 | 46,68 | 46,13 | 46,19 | -1,12% | - |
| 19.08.2024 | 46,45 | 46,72 | 46,43 | 46,71 | 0,68% | - |
| 16.08.2024 | 46,29 | 46,50 | 46,07 | 46,40 | 0,67% | - |
| 15.08.2024 | 45,69 | 46,25 | 45,56 | 46,09 | 0,78% | - |
| 14.08.2024 | 45,81 | 46,02 | 45,48 | 45,73 | -0,27% | - |
| 13.08.2024 | 45,77 | 45,87 | 45,63 | 45,86 | 0,14% | - |
| 12.08.2024 | 45,66 | 45,89 | 45,60 | 45,79 | 0,61% | - |
| 09.08.2024 | 45,57 | 45,89 | 45,37 | 45,51 | 0,07% | - |
| 08.08.2024 | 44,98 | 45,48 | 44,69 | 45,48 | 0,68% | - |
| 07.08.2024 | 44,95 | 45,45 | 44,89 | 45,18 | 2,40% | - |
| 06.08.2024 | 43,99 | 44,23 | 43,57 | 44,12 | 0,92% | - |
| 05.08.2024 | 43,01 | 43,79 | 42,37 | 43,71 | -2,45% | - |
| 02.08.2024 | 45,49 | 45,60 | 44,62 | 44,81 | -2,87% | - |
| 01.08.2024 | 46,48 | 46,65 | 46,11 | 46,14 | -0,76% | - |
| 31.07.2024 | 46,12 | 46,58 | 46,11 | 46,49 | 2,47% | - |
| 30.07.2024 | 45,53 | 45,66 | 45,28 | 45,37 | -0,09% | - |
| 29.07.2024 | 45,82 | 45,87 | 45,36 | 45,41 | -0,31% | - |
| 26.07.2024 | 45,31 | 45,60 | 45,28 | 45,55 | 0,74% | - |
| 25.07.2024 | 45,08 | 45,30 | 44,81 | 45,22 | -0,65% | - |
| 24.07.2024 | 45,85 | 45,91 | 45,47 | 45,51 | -1,41% | - |
| 23.07.2024 | 45,95 | 46,26 | 45,92 | 46,16 | 0,08% | - |
| 22.07.2024 | 46,02 | 46,31 | 45,89 | 46,12 | 0,17% | - |
| 19.07.2024 | 46,17 | 46,27 | 46,02 | 46,05 | -0,68% | - |
| 18.07.2024 | 46,95 | 46,96 | 46,36 | 46,36 | -0,70% | - |
| 17.07.2024 | 47,07 | 47,11 | 46,65 | 46,69 | -1,57% | - |
| 16.07.2024 | 47,51 | 47,53 | 47,35 | 47,44 | -0,30% | - |
| 15.07.2024 | 47,77 | 47,83 | 47,46 | 47,58 | -0,96% | - |
| 12.07.2024 | 48,03 | 48,18 | 47,88 | 48,04 | -0,05% | - |
| 11.07.2024 | 48,16 | 48,34 | 48,04 | 48,06 | 0,37% | - |
| 10.07.2024 | 47,76 | 48,02 | 47,71 | 47,88 | 0,32% | - |
| 09.07.2024 | 47,81 | 47,87 | 47,63 | 47,73 | 0,18% | - |
| 08.07.2024 | 47,61 | 47,77 | 47,60 | 47,65 | 0,35% | - |
| 05.07.2024 | 47,77 | 47,86 | 47,32 | 47,48 | -0,38% | - |
| 04.07.2024 | 47,79 | 47,87 | 47,65 | 47,66 | 0,29% | - |
| 03.07.2024 | 47,21 | 47,57 | 47,17 | 47,53 | 1,06% | - |
| 02.07.2024 | 46,91 | 47,06 | 46,81 | 47,03 | -0,20% | - |
| 01.07.2024 | 47,00 | 47,19 | 46,93 | 47,12 | 0,05% | - |
| 28.06.2024 | 47,17 | 47,26 | 47,06 | 47,10 | 0,47% | - |
| 27.06.2024 | 46,85 | 47,09 | 46,85 | 46,88 | 0,03% | - |
| 26.06.2024 | 46,69 | 47,14 | 46,69 | 46,86 | 0,34% | - |
| 25.06.2024 | 46,79 | 46,86 | 46,65 | 46,71 | -0,65% | - |
| 24.06.2024 | 46,89 | 47,17 | 46,85 | 47,01 | -0,35% | - |
| 21.06.2024 | 47,29 | 47,29 | 46,97 | 47,17 | -0,11% | - |
| 20.06.2024 | 47,53 | 47,59 | 42,71 | 47,23 | -0,49% | - |
| 19.06.2024 | 47,35 | 47,59 | 47,33 | 47,46 | 0,84% | - |