£55,228
1,63%
Echtzeitkurs Xtrackers MSCI Emerging Markets Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Emerging Markets Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 54,03 | 54,96 | 45,00 | 54,89 | 1,01% | - |
| 05.02.2026 | 54,24 | 54,56 | 45,17 | 54,34 | 0,28% | - |
| 04.02.2026 | 54,78 | 54,85 | 48,78 | 54,19 | -0,70% | - |
| 03.02.2026 | 54,72 | 54,94 | 54,51 | 54,57 | 0,71% | - |
| 02.02.2026 | 53,07 | 54,21 | 53,06 | 54,19 | -0,11% | - |
| 30.01.2026 | 54,19 | 54,63 | 44,73 | 54,25 | -0,36% | - |
| 29.01.2026 | 55,04 | 55,19 | 54,16 | 54,44 | -0,88% | - |
| 28.01.2026 | 55,28 | 55,35 | 49,47 | 54,93 | 0,52% | - |
| 27.01.2026 | 54,56 | 54,70 | 54,46 | 54,64 | 1,07% | - |
| 26.01.2026 | 53,97 | 54,18 | 53,81 | 54,06 | -0,14% | - |
| 23.01.2026 | 54,38 | 54,38 | 54,00 | 54,14 | -0,86% | - |
| 22.01.2026 | 54,17 | 54,74 | 54,17 | 54,61 | 0,54% | - |
| 21.01.2026 | 53,76 | 54,41 | 53,75 | 54,31 | 1,26% | - |
| 20.01.2026 | 53,58 | 53,68 | 53,13 | 53,64 | -0,84% | - |
| 19.01.2026 | 54,05 | 54,20 | 53,99 | 54,09 | 0,26% | - |
| 16.01.2026 | 54,27 | 54,31 | 53,90 | 53,95 | -1,07% | - |
| 15.01.2026 | 53,91 | 54,55 | 53,89 | 54,53 | 1,59% | - |
| 14.01.2026 | 53,73 | 53,79 | 53,41 | 53,68 | 0,02% | - |
| 13.01.2026 | 53,39 | 53,74 | 53,34 | 53,67 | 0,18% | - |
| 12.01.2026 | 53,23 | 53,65 | 53,09 | 53,57 | 0,76% | - |
| 09.01.2026 | 52,79 | 53,19 | 52,78 | 53,17 | 0,69% | - |
| 08.01.2026 | 52,77 | 52,99 | 52,77 | 52,80 | -0,30% | - |
| 07.01.2026 | 52,94 | 53,03 | 52,75 | 52,96 | -0,36% | - |
| 06.01.2026 | 52,77 | 53,26 | 52,65 | 53,15 | 1,03% | - |
| 05.01.2026 | 52,93 | 53,00 | 47,27 | 52,61 | 1,43% | - |
| 02.01.2026 | 51,93 | 52,10 | 36,71 | 51,87 | 1,78% | - |
| 30.12.2025 | 50,56 | 50,97 | 50,56 | 50,96 | 0,86% | - |
| 29.12.2025 | 50,70 | 50,71 | 50,40 | 50,53 | 0,66% | - |
| 23.12.2025 | 50,05 | 50,21 | 50,00 | 50,20 | -0,04% | - |
| 22.12.2025 | 50,24 | 50,29 | 50,10 | 50,22 | -0,13% | - |
| 19.12.2025 | 49,90 | 50,32 | 49,84 | 50,28 | 0,82% | - |
| 18.12.2025 | 49,52 | 49,89 | 49,44 | 49,87 | 1,12% | - |
| 17.12.2025 | 49,90 | 49,98 | 49,23 | 49,32 | 0,15% | - |
| 16.12.2025 | 49,47 | 49,56 | 49,14 | 49,25 | -1,88% | - |
| 15.12.2025 | 50,08 | 50,35 | 49,92 | 50,19 | -0,26% | - |
| 12.12.2025 | 50,66 | 50,75 | 50,21 | 50,32 | 0,02% | - |
| 11.12.2025 | 50,21 | 50,35 | 50,11 | 50,31 | -0,58% | - |
| 10.12.2025 | 50,58 | 50,67 | 50,53 | 50,61 | 0,20% | - |
| 09.12.2025 | 50,37 | 50,54 | 50,27 | 50,50 | -0,12% | - |
| 08.12.2025 | 50,71 | 50,84 | 50,47 | 50,57 | -0,44% | - |
| 05.12.2025 | 50,71 | 50,95 | 50,65 | 50,79 | 1,12% | - |
| 04.12.2025 | 50,26 | 50,47 | 49,97 | 50,22 | 0,25% | - |
| 03.12.2025 | 50,37 | 50,40 | 50,08 | 50,10 | -0,79% | - |
| 02.12.2025 | 50,54 | 50,73 | 50,50 | 50,50 | -0,22% | - |
| 01.12.2025 | 50,32 | 50,62 | 50,18 | 50,61 | 0,17% | - |
| 28.11.2025 | 50,34 | 50,58 | 50,20 | 50,53 | 0,47% | - |
| 27.11.2025 | 50,43 | 50,50 | 50,27 | 50,29 | -0,35% | - |
| 26.11.2025 | 50,50 | 50,63 | 50,30 | 50,47 | 0,95% | - |
| 25.11.2025 | 50,23 | 50,35 | 49,75 | 50,00 | -0,60% | - |
| 24.11.2025 | 49,97 | 50,40 | 49,73 | 50,30 | 1,49% | - |
| 21.11.2025 | 49,66 | 49,78 | 49,35 | 49,56 | -2,39% | - |
| 20.11.2025 | 51,26 | 51,29 | 50,76 | 50,77 | 0,18% | - |
| 19.11.2025 | 50,47 | 50,93 | 50,40 | 50,68 | 0,11% | - |
| 18.11.2025 | 50,41 | 50,65 | 50,29 | 50,62 | -1,03% | - |
| 17.11.2025 | 51,35 | 51,40 | 51,00 | 51,15 | -1,08% | - |
| 14.11.2025 | 51,23 | 51,75 | 50,80 | 51,70 | 0,21% | - |
| 13.11.2025 | 52,34 | 52,46 | 51,58 | 51,59 | -0,97% | - |
| 12.11.2025 | 52,28 | 52,45 | 52,01 | 52,10 | 0,31% | - |
| 11.11.2025 | 51,92 | 52,00 | 51,84 | 51,94 | 0,55% | - |
| 10.11.2025 | 51,84 | 51,94 | 51,62 | 51,65 | 2,11% | - |
| 07.11.2025 | 51,37 | 51,39 | 50,58 | 50,58 | -1,65% | - |
| 06.11.2025 | 52,01 | 52,09 | 51,37 | 51,43 | -1,13% | - |
| 05.11.2025 | 51,55 | 52,03 | 51,52 | 52,02 | -0,04% | - |
| 04.11.2025 | 51,69 | 52,04 | 51,58 | 52,04 | -0,18% | - |
| 03.11.2025 | 52,17 | 52,35 | 52,04 | 52,13 | 0,58% | - |
| 31.10.2025 | 52,02 | 52,11 | 51,80 | 51,83 | -0,61% | - |
| 30.10.2025 | 52,11 | 52,19 | 51,95 | 52,15 | -0,46% | - |
| 29.10.2025 | 52,22 | 52,56 | 52,21 | 52,39 | 1,58% | - |
| 28.10.2025 | 51,03 | 51,62 | 51,03 | 51,58 | 0,08% | - |
| 27.10.2025 | 51,50 | 51,59 | 51,39 | 51,54 | 0,87% | - |
| 24.10.2025 | 50,91 | 51,14 | 50,20 | 51,09 | 0,87% | - |
| 23.10.2025 | 50,38 | 50,67 | 50,23 | 50,65 | 1,08% | - |
| 22.10.2025 | 50,41 | 50,54 | 50,11 | 50,11 | -0,18% | - |
| 21.10.2025 | 50,49 | 50,50 | 50,13 | 50,20 | -0,57% | - |
| 20.10.2025 | 50,08 | 50,51 | 50,00 | 50,49 | 1,65% | - |
| 17.10.2025 | 49,15 | 49,79 | 48,87 | 49,67 | -0,56% | - |
| 16.10.2025 | 49,90 | 50,07 | 49,74 | 49,95 | 0,62% | - |
| 15.10.2025 | 49,68 | 49,86 | 49,60 | 49,64 | 1,12% | - |
| 14.10.2025 | 48,77 | 49,14 | 48,61 | 49,10 | -0,79% | - |
| 13.10.2025 | 49,04 | 49,50 | 49,04 | 49,49 | 1,59% | - |
| 10.10.2025 | 49,78 | 50,08 | 48,60 | 48,71 | -2,64% | - |
| 09.10.2025 | 50,11 | 50,26 | 49,87 | 50,04 | 0,26% | - |
| 08.10.2025 | 49,51 | 49,90 | 49,51 | 49,90 | 0,36% | - |
| 07.10.2025 | 49,90 | 50,22 | 49,72 | 49,73 | -0,07% | - |
| 06.10.2025 | 49,61 | 49,89 | 49,56 | 49,76 | 0,33% | - |
| 03.10.2025 | 49,65 | 49,79 | 49,57 | 49,60 | 0,18% | - |
| 02.10.2025 | 49,52 | 49,67 | 49,41 | 49,51 | 0,97% | - |
| 01.10.2025 | 48,77 | 49,04 | 43,98 | 49,03 | 0,62% | - |
| 30.09.2025 | 48,72 | 48,93 | 48,69 | 48,73 | -0,14% | - |
| 29.09.2025 | 48,69 | 48,90 | 48,58 | 48,80 | 1,18% | - |
| 26.09.2025 | 48,33 | 48,34 | 48,12 | 48,23 | -0,97% | - |
| 25.09.2025 | 48,67 | 48,79 | 48,26 | 48,70 | -0,05% | - |
| 24.09.2025 | 48,73 | 48,85 | 48,67 | 48,73 | 0,06% | - |
| 23.09.2025 | 48,36 | 48,76 | 48,33 | 48,70 | 0,66% | - |
| 22.09.2025 | 48,49 | 48,52 | 48,33 | 48,38 | -0,05% | - |
| 19.09.2025 | 48,25 | 48,50 | 43,60 | 48,40 | 0,28% | - |
| 18.09.2025 | 48,10 | 48,32 | 47,99 | 48,27 | 0,41% | - |
| 17.09.2025 | 48,06 | 48,16 | 47,94 | 48,07 | 0,78% | - |
| 16.09.2025 | 47,85 | 47,85 | 47,61 | 47,70 | 0,08% | - |
| 15.09.2025 | 47,54 | 47,75 | 47,44 | 47,66 | 0,35% | - |