£52,224
-2,33%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 53,67 | 53,67 | 52,71 | 52,81 | -1,23% | - |
| 19.03.2026 | 54,06 | 54,16 | 52,98 | 53,47 | -2,21% | - |
| 18.03.2026 | 55,82 | 55,85 | 46,07 | 54,68 | -0,83% | - |
| 17.03.2026 | 54,85 | 55,36 | 49,50 | 55,13 | 0,86% | - |
| 16.03.2026 | 54,22 | 55,01 | 54,11 | 54,66 | 1,64% | - |
| 13.03.2026 | 53,66 | 54,61 | 53,45 | 53,78 | 0,25% | - |
| 12.03.2026 | 54,70 | 54,81 | 48,31 | 53,64 | -1,84% | - |
| 11.03.2026 | 54,91 | 55,08 | 54,48 | 54,65 | -0,92% | - |
| 10.03.2026 | 54,67 | 55,33 | 41,22 | 55,16 | 2,68% | - |
| 09.03.2026 | 52,99 | 53,78 | 52,75 | 53,72 | -0,15% | - |
| 06.03.2026 | 54,96 | 54,96 | 44,12 | 53,80 | -0,15% | - |
| 05.03.2026 | 54,94 | 55,26 | 32,78 | 53,87 | -2,04% | - |
| 04.03.2026 | 53,87 | 55,12 | 44,74 | 55,00 | 0,91% | - |
| 03.03.2026 | 56,09 | 56,10 | 53,64 | 54,50 | -4,67% | - |
| 02.03.2026 | 57,40 | 57,45 | 56,80 | 57,17 | -1,94% | - |
| 27.02.2026 | 58,37 | 58,40 | 52,47 | 58,30 | 0,22% | - |
| 26.02.2026 | 58,69 | 58,96 | 52,72 | 58,17 | -0,64% | - |
| 25.02.2026 | 58,38 | 58,80 | 58,36 | 58,54 | 0,59% | - |
| 24.02.2026 | 57,80 | 58,25 | 57,64 | 58,20 | 1,47% | - |
| 23.02.2026 | 57,39 | 57,70 | 57,16 | 57,36 | -0,29% | - |
| 20.02.2026 | 56,91 | 57,59 | 56,69 | 57,52 | 1,34% | - |
| 19.02.2026 | 56,90 | 56,93 | 56,48 | 56,76 | -0,18% | - |
| 18.02.2026 | 56,39 | 56,93 | 56,37 | 56,86 | 1,07% | - |
| 17.02.2026 | 56,17 | 56,36 | 55,83 | 56,26 | 0,39% | - |
| 16.02.2026 | 56,36 | 56,41 | 56,00 | 56,04 | 0,24% | - |
| 13.02.2026 | 56,08 | 56,08 | 42,18 | 55,90 | 0,07% | - |
| 12.02.2026 | 56,57 | 56,85 | 55,87 | 55,87 | -0,44% | - |
| 11.02.2026 | 55,85 | 56,26 | 55,65 | 56,11 | 0,94% | - |
| 10.02.2026 | 55,43 | 55,68 | 55,36 | 55,59 | 0,22% | - |
| 09.02.2026 | 55,21 | 55,51 | 54,87 | 55,47 | 1,05% | - |
| 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% | - |