£59,645
0,33%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 59,65 | 59,72 | 59,56 | 59,63 | 0,33% | - |
| 03.12.2025 | 59,89 | 59,92 | 59,41 | 59,44 | -1,16% | - |
| 02.12.2025 | 60,16 | 60,46 | 60,13 | 60,14 | -0,11% | - |
| 01.12.2025 | 59,83 | 60,20 | 59,67 | 60,20 | 0,02% | - |
| 28.11.2025 | 59,97 | 60,25 | 59,84 | 60,19 | 0,36% | - |
| 27.11.2025 | 60,02 | 60,16 | 59,95 | 59,98 | -0,24% | - |
| 26.11.2025 | 60,14 | 60,37 | 59,90 | 60,12 | 0,99% | - |
| 25.11.2025 | 59,88 | 60,04 | 59,26 | 59,53 | -0,72% | - |
| 24.11.2025 | 59,39 | 60,09 | 59,17 | 59,96 | 1,91% | - |
| 21.11.2025 | 58,99 | 59,18 | 58,60 | 58,84 | -2,72% | - |
| 20.11.2025 | 60,96 | 61,49 | 49,95 | 60,48 | 0,43% | - |
| 19.11.2025 | 59,98 | 60,52 | 59,86 | 60,22 | -0,02% | - |
| 18.11.2025 | 59,97 | 60,26 | 59,83 | 60,24 | -1,14% | - |
| 17.11.2025 | 61,12 | 61,19 | 60,69 | 60,93 | -1,04% | - |
| 14.11.2025 | 61,02 | 61,74 | 60,49 | 61,57 | 0,07% | - |
| 13.11.2025 | 62,51 | 62,64 | 45,14 | 61,53 | -1,09% | - |
| 12.11.2025 | 62,38 | 62,68 | 62,08 | 62,20 | 0,40% | - |
| 11.11.2025 | 62,04 | 62,12 | 61,86 | 61,95 | 0,38% | - |
| 10.11.2025 | 61,85 | 62,03 | 61,69 | 61,72 | 2,25% | - |
| 07.11.2025 | 61,36 | 61,42 | 60,36 | 60,36 | -1,89% | - |
| 06.11.2025 | 62,34 | 62,41 | 61,44 | 61,52 | -1,35% | - |
| 05.11.2025 | 61,84 | 62,42 | 61,76 | 62,37 | -0,23% | - |
| 04.11.2025 | 62,09 | 62,52 | 61,95 | 62,51 | -0,26% | - |
| 03.11.2025 | 62,68 | 62,95 | 62,56 | 62,67 | 0,56% | - |
| 31.10.2025 | 62,44 | 62,54 | 62,25 | 62,32 | -0,44% | - |
| 30.10.2025 | 62,57 | 62,65 | 62,38 | 62,60 | -0,65% | - |
| 29.10.2025 | 62,79 | 63,21 | 62,79 | 63,01 | 1,76% | - |
| 28.10.2025 | 61,35 | 62,00 | 61,27 | 61,92 | -0,17% | - |
| 27.10.2025 | 61,82 | 62,03 | 61,82 | 62,02 | 1,26% | - |
| 24.10.2025 | 61,01 | 61,31 | 60,94 | 61,25 | 0,98% | - |
| 23.10.2025 | 60,34 | 60,71 | 60,09 | 60,66 | 0,99% | - |
| 22.10.2025 | 60,45 | 60,60 | 60,07 | 60,07 | -0,22% | - |
| 21.10.2025 | 60,51 | 60,57 | 60,15 | 60,20 | -0,58% | - |
| 20.10.2025 | 60,03 | 60,57 | 59,96 | 60,55 | 1,86% | - |
| 17.10.2025 | 58,71 | 59,64 | 58,35 | 59,45 | -0,57% | - |
| 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% | - |