£62,556
-2,51%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 64,32 | 64,34 | 63,14 | 63,17 | -1,55% | - |
| 19.03.2026 | 64,77 | 64,97 | 57,71 | 64,17 | -2,10% | - |
| 18.03.2026 | 67,09 | 67,09 | 65,49 | 65,54 | -0,85% | - |
| 17.03.2026 | 65,74 | 66,33 | 65,53 | 66,10 | 0,98% | - |
| 16.03.2026 | 64,97 | 65,87 | 64,83 | 65,46 | 1,93% | - |
| 13.03.2026 | 63,97 | 65,24 | 52,45 | 64,22 | 0,68% | - |
| 12.03.2026 | 65,21 | 65,27 | 57,39 | 63,79 | -2,05% | - |
| 11.03.2026 | 65,40 | 65,64 | 64,87 | 65,12 | -0,73% | - |
| 10.03.2026 | 65,07 | 65,79 | 55,89 | 65,60 | 2,75% | - |
| 09.03.2026 | 62,83 | 63,89 | 62,65 | 63,84 | 0,01% | - |
| 06.03.2026 | 65,38 | 65,51 | 57,25 | 63,83 | -0,24% | - |
| 05.03.2026 | 65,27 | 65,68 | 63,86 | 63,98 | -2,22% | - |
| 04.03.2026 | 63,75 | 65,55 | 53,14 | 65,44 | 0,91% | - |
| 03.03.2026 | 66,65 | 66,65 | 58,14 | 64,85 | -4,86% | - |
| 02.03.2026 | 68,19 | 68,52 | 67,63 | 68,16 | -1,70% | - |
| 27.02.2026 | 69,57 | 69,58 | 62,30 | 69,33 | -0,08% | - |
| 26.02.2026 | 70,15 | 70,45 | 61,88 | 69,39 | -0,62% | - |
| 25.02.2026 | 69,61 | 70,19 | 69,61 | 69,82 | 0,75% | - |
| 24.02.2026 | 68,70 | 69,41 | 68,64 | 69,30 | 1,72% | - |
| 23.02.2026 | 68,24 | 68,54 | 67,90 | 68,13 | -0,59% | - |
| 20.02.2026 | 67,65 | 68,54 | 67,38 | 68,53 | 1,51% | - |
| 19.02.2026 | 67,87 | 67,87 | 67,19 | 67,51 | -0,07% | - |
| 18.02.2026 | 66,97 | 67,66 | 66,94 | 67,56 | 0,96% | - |
| 17.02.2026 | 66,78 | 67,04 | 66,42 | 66,92 | 0,49% | - |
| 16.02.2026 | 66,95 | 67,18 | 66,59 | 66,59 | 0,05% | - |
| 13.02.2026 | 66,57 | 66,64 | 65,88 | 66,56 | 0,39% | - |
| 12.02.2026 | 67,14 | 67,52 | 66,31 | 66,31 | -0,34% | - |
| 11.02.2026 | 66,25 | 66,74 | 59,71 | 66,54 | 1,00% | - |
| 10.02.2026 | 65,64 | 66,00 | 65,59 | 65,88 | 0,36% | - |
| 09.02.2026 | 65,23 | 65,73 | 64,95 | 65,64 | 1,08% | - |
| 06.02.2026 | 63,82 | 65,02 | 63,76 | 64,94 | 1,21% | - |
| 05.02.2026 | 64,00 | 64,42 | 50,29 | 64,16 | 0,37% | - |
| 04.02.2026 | 64,70 | 64,73 | 63,81 | 63,93 | -0,78% | - |
| 03.02.2026 | 64,80 | 64,98 | 64,35 | 64,43 | 0,48% | - |
| 02.02.2026 | 62,87 | 64,18 | 62,86 | 64,12 | -0,37% | - |
| 30.01.2026 | 63,96 | 64,69 | 63,93 | 64,36 | 0,23% | - |
| 29.01.2026 | 64,91 | 65,07 | 49,04 | 64,21 | -1,08% | - |
| 28.01.2026 | 65,30 | 65,48 | 64,79 | 64,91 | 0,53% | - |
| 27.01.2026 | 64,41 | 64,64 | 64,37 | 64,57 | 1,36% | - |
| 26.01.2026 | 63,50 | 63,86 | 63,45 | 63,71 | -0,63% | - |
| 23.01.2026 | 64,33 | 64,33 | 63,91 | 64,12 | -0,79% | - |
| 22.01.2026 | 64,20 | 64,80 | 64,20 | 64,63 | 0,28% | - |
| 21.01.2026 | 63,75 | 64,52 | 63,73 | 64,45 | 1,35% | - |
| 20.01.2026 | 63,66 | 63,66 | 56,98 | 63,59 | -1,13% | - |
| 19.01.2026 | 64,35 | 64,48 | 64,22 | 64,31 | 0,14% | - |
| 16.01.2026 | 64,61 | 64,66 | 64,15 | 64,22 | -1,14% | - |
| 15.01.2026 | 64,10 | 64,98 | 64,10 | 64,96 | 1,78% | - |
| 14.01.2026 | 63,96 | 63,97 | 63,50 | 63,83 | -0,17% | - |
| 13.01.2026 | 63,56 | 63,99 | 63,47 | 63,93 | 0,13% | - |
| 12.01.2026 | 63,40 | 63,95 | 57,02 | 63,85 | 0,80% | - |
| 09.01.2026 | 62,87 | 63,44 | 62,82 | 63,35 | 0,55% | - |
| 08.01.2026 | 63,03 | 63,22 | 62,98 | 63,00 | -0,41% | - |
| 07.01.2026 | 63,25 | 63,30 | 63,05 | 63,26 | -0,20% | - |
| 06.01.2026 | 63,18 | 63,58 | 62,99 | 63,39 | 0,79% | - |
| 05.01.2026 | 63,28 | 63,28 | 62,65 | 62,89 | 1,40% | - |
| 02.01.2026 | 61,50 | 62,26 | 61,50 | 62,02 | 2,48% | - |
| 30.12.2025 | 60,22 | 60,59 | 60,22 | 60,52 | 0,66% | - |
| 29.12.2025 | 60,11 | 60,29 | 59,99 | 60,12 | 1,09% | - |
| 23.12.2025 | 59,28 | 59,49 | 59,22 | 59,48 | -0,15% | - |
| 22.12.2025 | 59,59 | 59,63 | 59,46 | 59,57 | -0,20% | - |
| 19.12.2025 | 59,08 | 59,80 | 59,04 | 59,68 | 0,94% | - |
| 18.12.2025 | 58,62 | 59,15 | 58,60 | 59,13 | 1,13% | - |
| 17.12.2025 | 59,06 | 59,29 | 58,40 | 58,47 | 0,37% | - |
| 16.12.2025 | 58,42 | 58,51 | 58,25 | 58,26 | -1,85% | - |
| 15.12.2025 | 59,26 | 59,55 | 59,11 | 59,35 | -0,38% | - |
| 12.12.2025 | 60,11 | 60,17 | 59,51 | 59,58 | -0,17% | - |
| 11.12.2025 | 59,67 | 59,85 | 59,47 | 59,68 | -0,97% | - |
| 10.12.2025 | 60,23 | 60,35 | 60,17 | 60,26 | 0,22% | - |
| 09.12.2025 | 60,03 | 60,16 | 59,86 | 60,13 | -0,22% | - |
| 08.12.2025 | 60,43 | 60,58 | 60,19 | 60,26 | -0,37% | - |
| 05.12.2025 | 60,24 | 60,50 | 60,18 | 60,48 | 1,58% | - |
| 04.12.2025 | 59,65 | 59,78 | 59,34 | 59,54 | 0,18% | - |
| 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% | - |