£78,034
2,62%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 76,55 | 78,27 | 76,55 | 78,15 | 2,78% | - |
| 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% | - |
| 25.06.2026 | 82,42 | 82,99 | 66,88 | 81,05 | 0,44% | - |
| 24.06.2026 | 80,80 | 81,11 | 72,50 | 80,69 | 0,34% | - |
| 23.06.2026 | 80,32 | 81,35 | 72,72 | 80,42 | -5,59% | - |
| 22.06.2026 | 84,35 | 85,75 | 84,26 | 85,17 | 1,89% | - |
| 19.06.2026 | 84,17 | 84,23 | 83,50 | 83,59 | -0,86% | - |
| 18.06.2026 | 82,66 | 84,51 | 82,66 | 84,32 | 2,93% | - |
| 17.06.2026 | 81,82 | 81,92 | 73,27 | 81,92 | 1,44% | - |
| 16.06.2026 | 81,27 | 81,71 | 80,61 | 80,76 | -0,98% | - |
| 15.06.2026 | 79,93 | 81,58 | 79,83 | 81,55 | 3,06% | - |
| 12.06.2026 | 77,04 | 79,16 | 70,93 | 79,13 | 3,27% | - |
| 11.06.2026 | 75,88 | 77,06 | 68,63 | 76,62 | 0,84% | - |
| 10.06.2026 | 76,29 | 77,21 | 68,69 | 75,99 | -0,32% | - |
| 09.06.2026 | 78,63 | 78,96 | 58,60 | 76,23 | -1,48% | - |
| 08.06.2026 | 76,10 | 77,66 | 75,74 | 77,37 | 0,06% | - |
| 05.06.2026 | 78,99 | 79,10 | 77,20 | 77,33 | -3,83% | - |
| 04.06.2026 | 80,82 | 80,83 | 71,66 | 80,40 | -1,94% | - |
| 03.06.2026 | 82,48 | 82,63 | 81,58 | 82,00 | -0,76% | - |
| 02.06.2026 | 81,76 | 82,65 | 73,83 | 82,63 | 1,35% | - |
| 01.06.2026 | 81,36 | 81,80 | 80,69 | 81,53 | 2,21% | - |
| 29.05.2026 | 79,98 | 80,37 | 72,05 | 79,76 | 0,34% | - |
| 28.05.2026 | 78,55 | 79,52 | 77,93 | 79,50 | 0,70% | - |
| 27.05.2026 | 78,73 | 80,22 | 60,00 | 78,94 | 0,48% | - |
| 26.05.2026 | 77,55 | 78,86 | 77,47 | 78,57 | 1,34% | - |
| 25.05.2026 | 76,09 | 77,60 | 76,08 | 77,53 | 1,99% | - |
| 22.05.2026 | 76,36 | 76,44 | 75,50 | 76,02 | 1,18% | - |
| 21.05.2026 | 74,96 | 75,59 | 67,64 | 75,13 | 0,71% | - |
| 20.05.2026 | 73,80 | 74,93 | 73,55 | 74,61 | 1,86% | - |
| 19.05.2026 | 73,98 | 74,10 | 72,70 | 73,25 | -1,55% | - |
| 18.05.2026 | 75,26 | 75,85 | 67,24 | 74,40 | -1,42% | - |
| 15.05.2026 | 76,10 | 76,64 | 61,74 | 75,47 | -2,24% | - |
| 14.05.2026 | 76,42 | 77,23 | 76,26 | 77,20 | 1,08% | - |
| 13.05.2026 | 75,58 | 76,52 | 68,37 | 76,38 | 3,36% | - |
| 12.05.2026 | 75,54 | 75,91 | 73,89 | 73,90 | -3,58% | - |
| 11.05.2026 | 76,33 | 76,83 | 76,06 | 76,64 | 0,28% | - |
| 08.05.2026 | 75,69 | 76,43 | 68,73 | 76,43 | 1,02% | - |
| 07.05.2026 | 76,28 | 76,57 | 68,20 | 75,65 | -0,15% | - |
| 06.05.2026 | 74,55 | 75,96 | 56,88 | 75,77 | 2,99% | - |
| 05.05.2026 | 72,33 | 73,59 | 72,30 | 73,56 | 1,77% | - |
| 04.05.2026 | 72,50 | 72,77 | 71,77 | 72,29 | 2,27% | - |
| 30.04.2026 | 70,47 | 71,00 | 70,19 | 70,68 | 0,06% | - |
| 29.04.2026 | 70,93 | 71,16 | 54,32 | 70,64 | 0,72% | - |
| 28.04.2026 | 70,77 | 70,95 | 70,03 | 70,14 | -1,32% | - |
| 27.04.2026 | 71,19 | 71,46 | 58,37 | 71,07 | -0,03% | - |
| 24.04.2026 | 70,52 | 71,13 | 70,30 | 71,09 | 1,24% | - |
| 23.04.2026 | 69,62 | 70,28 | 69,46 | 70,22 | -0,33% | - |
| 22.04.2026 | 70,05 | 70,46 | 63,17 | 70,46 | 1,04% | - |
| 21.04.2026 | 70,34 | 70,63 | 62,71 | 69,73 | -0,12% | - |
| 20.04.2026 | 69,58 | 70,01 | 62,67 | 69,82 | -1,02% | - |
| 17.04.2026 | 68,74 | 70,84 | 68,72 | 70,53 | 2,11% | - |
| 16.04.2026 | 69,16 | 69,16 | 68,46 | 69,07 | 0,94% | - |
| 15.04.2026 | 68,04 | 68,43 | 61,21 | 68,43 | 0,80% | - |
| 14.04.2026 | 67,42 | 67,98 | 67,36 | 67,89 | 2,07% | - |
| 13.04.2026 | 66,22 | 66,59 | 66,02 | 66,51 | -0,63% | - |
| 10.04.2026 | 66,78 | 67,08 | 66,72 | 66,93 | 1,24% | - |
| 09.04.2026 | 66,19 | 66,37 | 65,77 | 66,12 | -0,67% | - |
| 08.04.2026 | 66,76 | 67,14 | 44,26 | 66,56 | 5,42% | - |
| 07.04.2026 | 63,72 | 64,11 | 57,55 | 63,14 | 0,38% | - |
| 02.04.2026 | 62,19 | 63,49 | 61,78 | 62,91 | -1,65% | - |
| 01.04.2026 | 63,94 | 64,11 | 57,04 | 63,96 | 3,67% | - |
| 31.03.2026 | 60,99 | 61,90 | 55,42 | 61,70 | -0,17% | - |
| 30.03.2026 | 61,87 | 62,23 | 61,50 | 61,80 | -0,20% | - |
| 27.03.2026 | 62,63 | 62,63 | 50,74 | 61,93 | -0,56% | - |
| 26.03.2026 | 62,96 | 63,15 | 62,26 | 62,27 | -2,80% | - |
| 25.03.2026 | 64,14 | 64,36 | 63,56 | 64,07 | 1,18% | - |
| 24.03.2026 | 63,45 | 63,49 | 56,82 | 63,32 | 0,02% | - |
| 23.03.2026 | 61,61 | 64,43 | 57,85 | 63,30 | 0,22% | - |
| 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% | - |