£71,403
-1,79%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 71,41 | 71,86 | 63,99 | 71,72 | -1,34% | - |
| 11.11.2026 | 71,43 | 72,70 | 70,66 | 72,70 | 3,99% | - |
| 10.11.2026 | 69,84 | 70,44 | 46,53 | 69,91 | 0,45% | - |
| 09.11.2026 | 67,46 | 70,02 | 62,88 | 69,60 | 1,99% | - |
| 06.11.2026 | 67,27 | 68,63 | 61,00 | 68,24 | 1,87% | - |
| 05.11.2026 | 69,52 | 69,79 | 54,03 | 66,99 | -5,14% | - |
| 04.11.2026 | 70,39 | 71,51 | 57,90 | 70,62 | -0,39% | - |
| 03.11.2026 | 70,31 | 71,37 | 70,05 | 70,89 | -1,20% | - |
| 02.11.2026 | 71,70 | 72,27 | 71,36 | 71,75 | 1,31% | - |
| 30.10.2026 | 71,42 | 71,47 | 70,64 | 70,82 | -2,81% | - |
| 29.10.2026 | 72,74 | 73,25 | 65,72 | 72,87 | -1,73% | - |
| 28.10.2026 | 73,96 | 74,30 | 73,72 | 74,16 | 1,54% | - |
| 27.10.2026 | 71,87 | 73,09 | 71,87 | 73,03 | 1,56% | - |
| 26.10.2026 | 71,18 | 72,18 | 70,95 | 71,91 | 1,24% | - |
| 23.10.2026 | 70,73 | 71,17 | 63,90 | 71,02 | 0,28% | - |
| 22.10.2026 | 70,82 | 71,57 | 70,63 | 70,82 | -2,75% | - |
| 21.10.2026 | 72,69 | 73,24 | 51,28 | 72,83 | 0,43% | - |
| 20.10.2026 | 72,59 | 72,86 | 59,38 | 72,51 | -1,42% | - |
| 19.10.2026 | 73,00 | 73,66 | 65,84 | 73,56 | 1,12% | - |
| 16.10.2026 | 73,89 | 73,91 | 65,55 | 72,74 | -1,57% | - |
| 15.10.2026 | 73,50 | 75,36 | 72,75 | 73,91 | -2,87% | - |
| 14.10.2026 | 76,48 | 76,56 | 75,94 | 76,09 | -0,53% | - |
| 13.10.2026 | 76,55 | 76,74 | 76,09 | 76,49 | -1,56% | - |
| 12.10.2026 | 78,28 | 78,43 | 77,57 | 77,71 | -0,88% | - |
| 09.10.2026 | 78,46 | 78,83 | 78,24 | 78,39 | 0,30% | - |
| 08.10.2026 | 79,08 | 79,21 | 78,12 | 78,16 | -1,79% | - |
| 07.10.2026 | 79,89 | 79,94 | 79,00 | 79,59 | -1,15% | - |
| 06.10.2026 | 81,07 | 81,09 | 80,47 | 80,51 | -0,96% | - |
| 05.10.2026 | 80,29 | 81,35 | 80,05 | 81,29 | 1,59% | - |
| 02.10.2026 | 79,61 | 80,59 | 79,59 | 80,02 | 1,42% | - |
| 01.10.2026 | 78,84 | 79,40 | 78,53 | 78,90 | 0,09% | - |
| 30.09.2026 | 79,53 | 79,61 | 78,53 | 78,82 | -1,02% | - |
| 29.09.2026 | 79,38 | 80,00 | 79,28 | 79,63 | 0,99% | - |
| 28.09.2026 | 79,79 | 79,82 | 78,56 | 78,85 | -1,55% | - |
| 25.09.2026 | 79,89 | 80,47 | 79,86 | 80,09 | 0,82% | - |
| 24.09.2026 | 79,90 | 80,08 | 79,39 | 79,44 | -0,99% | - |
| 23.09.2026 | 80,66 | 80,79 | 79,91 | 80,24 | -0,48% | - |
| 22.09.2026 | 80,18 | 80,93 | 79,53 | 80,63 | 0,69% | - |
| 21.09.2026 | 79,26 | 80,13 | 79,05 | 80,08 | 3,27% | - |
| 18.09.2026 | 77,96 | 78,20 | 77,54 | 77,54 | -0,39% | - |
| 17.09.2026 | 76,59 | 77,90 | 63,84 | 77,85 | 1,49% | - |
| 16.09.2026 | 75,94 | 76,84 | 75,85 | 76,71 | 1,65% | - |
| 15.09.2026 | 75,71 | 76,06 | 75,23 | 75,46 | -0,36% | - |
| 14.09.2026 | 76,96 | 77,23 | 68,05 | 75,74 | -2,83% | - |
| 11.09.2026 | 77,13 | 78,20 | 58,91 | 77,95 | 1,03% | - |
| 10.09.2026 | 78,54 | 78,55 | 76,93 | 77,15 | -1,67% | - |
| 09.09.2026 | 79,03 | 79,21 | 78,38 | 78,46 | -0,84% | - |
| 08.09.2026 | 78,88 | 79,29 | 78,35 | 79,13 | 0,14% | - |
| 07.09.2026 | 79,14 | 79,31 | 78,87 | 79,01 | 0,52% | - |
| 04.09.2026 | 77,26 | 78,60 | 77,23 | 78,60 | 2,26% | - |
| 03.09.2026 | 76,66 | 76,92 | 76,16 | 76,86 | 0,00% | - |
| 02.09.2026 | 76,30 | 76,94 | 75,81 | 76,86 | -0,43% | - |
| 01.09.2026 | 77,77 | 77,99 | 76,84 | 77,19 | 0,47% | - |
| 31.08.2026 | 76,99 | 77,22 | 76,67 | 76,82 | -0,82% | - |
| 28.08.2026 | 77,22 | 77,68 | 77,09 | 77,46 | 0,61% | - |
| 27.08.2026 | 77,05 | 77,50 | 76,66 | 76,99 | 0,43% | - |
| 26.08.2026 | 76,44 | 76,85 | 76,41 | 76,67 | 0,75% | - |
| 25.08.2026 | 75,11 | 76,17 | 68,29 | 76,09 | 1,73% | - |
| 24.08.2026 | 75,75 | 75,82 | 74,41 | 74,80 | -2,24% | - |
| 21.08.2026 | 76,38 | 77,26 | 76,16 | 76,51 | 1,02% | - |
| 20.08.2026 | 76,04 | 76,30 | 74,89 | 75,73 | 0,39% | - |
| 19.08.2026 | 75,19 | 76,15 | 50,25 | 75,44 | 0,48% | - |
| 18.08.2026 | 77,41 | 77,73 | 74,89 | 75,08 | -4,22% | - |
| 17.08.2026 | 77,31 | 78,50 | 77,16 | 78,39 | 2,02% | - |
| 14.08.2026 | 77,15 | 77,27 | 69,29 | 76,84 | -0,63% | - |
| 13.08.2026 | 76,56 | 77,49 | 63,37 | 77,33 | 1,03% | - |
| 12.08.2026 | 75,52 | 76,70 | 50,75 | 76,54 | 1,65% | - |
| 11.08.2026 | 74,65 | 75,52 | 61,78 | 75,30 | 1,12% | - |
| 10.08.2026 | 74,73 | 75,10 | 74,31 | 74,47 | -0,49% | - |
| 07.08.2026 | 74,87 | 75,75 | 74,39 | 74,84 | -0,55% | - |
| 06.08.2026 | 74,87 | 75,43 | 73,88 | 75,25 | -0,90% | - |
| 05.08.2026 | 76,01 | 76,34 | 75,49 | 75,93 | 0,16% | - |
| 04.08.2026 | 74,13 | 75,83 | 74,01 | 75,81 | 3,36% | - |
| 03.08.2026 | 74,14 | 74,32 | 72,55 | 73,34 | -0,16% | - |
| 31.07.2026 | 74,89 | 75,44 | 73,26 | 73,46 | 1,59% | - |
| 30.07.2026 | 70,22 | 72,55 | 69,77 | 72,31 | 2,24% | - |
| 29.07.2026 | 71,50 | 71,81 | 64,11 | 70,72 | -2,17% | - |
| 28.07.2026 | 72,55 | 72,88 | 71,20 | 72,29 | -1,33% | - |
| 27.07.2026 | 74,88 | 75,23 | 60,63 | 73,27 | -1,33% | - |
| 24.07.2026 | 74,62 | 75,03 | 73,57 | 74,26 | -0,75% | - |
| 23.07.2026 | 76,31 | 76,51 | 74,79 | 74,82 | -1,20% | - |
| 22.07.2026 | 75,15 | 75,78 | 74,70 | 75,73 | -0,63% | - |
| 21.07.2026 | 75,14 | 76,24 | 75,14 | 76,21 | 3,03% | - |
| 20.07.2026 | 72,95 | 74,21 | 72,79 | 73,97 | 1,69% | - |
| 17.07.2026 | 71,93 | 73,05 | 71,10 | 72,74 | -2,14% | - |
| 16.07.2026 | 75,16 | 75,16 | 73,74 | 74,33 | -1,55% | - |
| 15.07.2026 | 77,15 | 77,21 | 75,27 | 75,50 | -1,26% | - |
| 14.07.2026 | 75,39 | 76,51 | 75,13 | 76,46 | 0,78% | - |
| 13.07.2026 | 75,39 | 76,86 | 67,90 | 75,87 | -2,83% | - |
| 10.07.2026 | 77,90 | 78,09 | 77,17 | 78,08 | -0,01% | - |
| 09.07.2026 | 76,55 | 78,27 | 76,55 | 78,09 | 2,69% | - |
| 08.07.2026 | 76,58 | 77,06 | 75,03 | 76,04 | -0,09% | - |
| 07.07.2026 | 77,39 | 78,48 | 76,09 | 76,11 | -4,36% | - |
| 06.07.2026 | 79,29 | 79,63 | 78,85 | 79,57 | -0,03% | - |
| 03.07.2026 | 79,01 | 79,59 | 78,47 | 79,59 | 3,32% | - |
| 02.07.2026 | 77,80 | 78,78 | 63,77 | 77,03 | -3,27% | - |
| 01.07.2026 | 80,20 | 80,37 | 79,17 | 79,64 | -1,86% | - |
| 30.06.2026 | 79,99 | 81,53 | 79,68 | 81,15 | 2,54% | - |
| 29.06.2026 | 79,90 | 80,12 | 78,23 | 79,14 | -0,72% | - |
| 26.06.2026 | 79,72 | 80,12 | 71,68 | 79,71 | -1,64% | - |