£50,293
0,35%
Echtzeitkurs Xtrackers MSCI EM Asia Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Asia Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 49,85 | 49,92 | 49,63 | 49,76 | -0,72% | - |
| 14.05.2025 | 49,47 | 50,13 | 49,39 | 50,12 | 1,30% | - |
| 13.05.2025 | 49,49 | 49,56 | 49,06 | 49,48 | -0,45% | - |
| 12.05.2025 | 48,93 | 50,12 | 48,93 | 49,70 | 3,31% | - |
| 09.05.2025 | 48,36 | 48,41 | 48,05 | 48,10 | 0,48% | - |
| 08.05.2025 | 48,01 | 48,17 | 47,56 | 47,88 | 0,30% | - |
| 07.05.2025 | 48,00 | 48,00 | 47,60 | 47,73 | -1,38% | - |
| 06.05.2025 | 48,44 | 48,46 | 47,91 | 48,40 | -1,29% | - |
| 05.05.2025 | 48,29 | 49,04 | 48,21 | 49,03 | 1,81% | - |
| 02.05.2025 | 47,58 | 48,47 | 47,56 | 48,16 | 4,50% | - |
| 30.04.2025 | 45,95 | 46,52 | 41,77 | 46,08 | 0,47% | - |
| 29.04.2025 | 45,78 | 45,96 | 45,69 | 45,87 | 0,72% | - |
| 28.04.2025 | 45,81 | 45,95 | 45,53 | 45,54 | -0,25% | - |
| 25.04.2025 | 45,78 | 45,82 | 45,47 | 45,66 | -0,38% | - |
| 24.04.2025 | 45,52 | 45,91 | 45,24 | 45,83 | -0,12% | - |
| 23.04.2025 | 45,41 | 46,30 | 41,15 | 45,89 | 2,80% | - |
| 22.04.2025 | 44,76 | 44,76 | 44,26 | 44,64 | 0,02% | - |
| 17.04.2025 | 44,80 | 45,01 | 44,51 | 44,63 | -0,13% | - |
| 16.04.2025 | 44,33 | 44,69 | 39,68 | 44,69 | -1,06% | - |
| 15.04.2025 | 45,10 | 45,28 | 44,90 | 45,17 | -0,17% | - |
| 14.04.2025 | 45,30 | 45,52 | 40,84 | 45,24 | 1,55% | - |
| 11.04.2025 | 44,41 | 44,99 | 44,15 | 44,55 | 0,99% | - |
| 10.04.2025 | 45,43 | 45,61 | 44,11 | 44,11 | 4,01% | - |
| 09.04.2025 | 42,60 | 43,38 | 38,18 | 42,41 | -2,93% | - |
| 08.04.2025 | 43,82 | 44,39 | 43,14 | 43,70 | 1,59% | - |
| 07.04.2025 | 42,03 | 44,42 | 41,59 | 43,01 | -3,89% | - |
| 04.04.2025 | 46,21 | 46,61 | 43,94 | 44,75 | -3,78% | - |
| 03.04.2025 | 46,74 | 46,81 | 46,16 | 46,51 | -3,30% | - |
| 02.04.2025 | 47,98 | 48,25 | 43,23 | 48,10 | -0,21% | - |
| 01.04.2025 | 47,97 | 48,27 | 47,81 | 48,20 | 1,03% | - |
| 31.03.2025 | 47,69 | 47,75 | 47,32 | 47,71 | -0,88% | - |
| 28.03.2025 | 48,74 | 48,85 | 48,12 | 48,13 | -2,17% | - |
| 27.03.2025 | 49,05 | 49,31 | 48,96 | 49,20 | -0,02% | - |
| 26.03.2025 | 49,38 | 49,72 | 49,12 | 49,21 | -0,16% | - |
| 25.03.2025 | 49,39 | 49,50 | 49,19 | 49,29 | -0,62% | - |
| 24.03.2025 | 49,19 | 49,63 | 49,04 | 49,59 | 0,62% | - |
| 21.03.2025 | 49,27 | 49,30 | 48,99 | 49,29 | 0,12% | - |
| 20.03.2025 | 49,99 | 50,00 | 49,16 | 49,23 | -1,05% | - |
| 19.03.2025 | 50,21 | 50,64 | 49,63 | 49,75 | 0,15% | - |
| 18.03.2025 | 50,27 | 50,28 | 49,47 | 49,67 | -0,17% | - |
| 17.03.2025 | 49,16 | 49,80 | 49,07 | 49,76 | 1,36% | - |
| 14.03.2025 | 48,55 | 49,23 | 48,44 | 49,09 | 1,66% | - |
| 13.03.2025 | 48,12 | 48,38 | 47,91 | 48,29 | -0,57% | - |
| 12.03.2025 | 48,80 | 48,91 | 48,32 | 48,57 | 0,57% | - |
| 11.03.2025 | 47,92 | 48,76 | 47,71 | 48,29 | -0,06% | - |
| 10.03.2025 | 48,95 | 49,02 | 39,55 | 48,32 | -1,62% | - |
| 07.03.2025 | 49,45 | 49,57 | 49,10 | 49,12 | -0,87% | - |
| 06.03.2025 | 49,56 | 50,00 | 49,32 | 49,54 | 0,76% | - |
| 05.03.2025 | 49,19 | 49,36 | 48,96 | 49,17 | 1,97% | - |
| 04.03.2025 | 48,79 | 48,89 | 48,14 | 48,22 | -1,45% | - |
| 03.03.2025 | 49,61 | 49,70 | 48,72 | 48,93 | -0,36% | - |
| 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% | - |