£49,197
0,92%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 48,77 | 49,02 | 43,98 | 48,98 | 0,51% | - |
| 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% | - |
| 12.09.2025 | 47,53 | 47,64 | 47,44 | 47,49 | 0,25% | - |
| 11.09.2025 | 47,17 | 47,41 | 47,09 | 47,37 | 0,84% | - |
| 10.09.2025 | 47,02 | 47,05 | 46,64 | 46,97 | 0,80% | - |
| 09.09.2025 | 46,35 | 46,64 | 46,35 | 46,60 | 0,92% | - |
| 08.09.2025 | 46,19 | 46,26 | 46,06 | 46,18 | 0,82% | - |
| 05.09.2025 | 45,97 | 46,06 | 45,71 | 45,80 | 0,56% | - |
| 04.09.2025 | 45,52 | 45,61 | 45,44 | 45,54 | -0,40% | - |
| 03.09.2025 | 45,87 | 45,96 | 45,72 | 45,73 | 0,12% | - |
| 02.09.2025 | 45,51 | 45,80 | 45,44 | 45,67 | 0,62% | - |
| 01.09.2025 | 45,46 | 45,55 | 45,38 | 45,39 | -0,07% | - |
| 29.08.2025 | 45,52 | 45,61 | 45,28 | 45,42 | -0,44% | - |
| 28.08.2025 | 45,49 | 45,65 | 45,36 | 45,62 | 0,14% | - |
| 27.08.2025 | 45,77 | 45,80 | 45,49 | 45,55 | -0,94% | - |
| 26.08.2025 | 46,09 | 46,18 | 45,88 | 45,99 | -0,51% | - |
| 25.08.2025 | 46,25 | 46,36 | 46,08 | 46,22 | 0,42% | - |
| 22.08.2025 | 45,71 | 46,10 | 45,71 | 46,03 | 0,92% | - |
| 21.08.2025 | 45,48 | 45,65 | 45,25 | 45,61 | 0,41% | - |
| 20.08.2025 | 45,37 | 45,49 | 45,25 | 45,42 | -0,27% | - |
| 19.08.2025 | 45,68 | 45,74 | 45,54 | 45,55 | -0,32% | - |
| 18.08.2025 | 45,65 | 45,72 | 45,58 | 45,69 | 0,76% | - |
| 15.08.2025 | 45,49 | 45,54 | 45,34 | 45,34 | 0,02% | - |
| 14.08.2025 | 45,51 | 45,56 | 45,32 | 45,33 | -1,12% | - |
| 13.08.2025 | 45,79 | 45,92 | 45,76 | 45,85 | 0,94% | - |
| 12.08.2025 | 45,37 | 45,46 | 45,13 | 45,42 | 0,12% | - |
| 11.08.2025 | 45,26 | 45,41 | 45,24 | 45,37 | 0,25% | - |
| 08.08.2025 | 45,26 | 45,31 | 40,67 | 45,25 | -0,37% | - |
| 07.08.2025 | 45,57 | 45,76 | 45,42 | 45,42 | 0,54% | - |
| 06.08.2025 | 45,33 | 45,40 | 45,12 | 45,17 | -0,24% | - |
| 05.08.2025 | 45,40 | 45,50 | 45,24 | 45,28 | 0,36% | - |
| 04.08.2025 | 45,09 | 45,19 | 45,01 | 45,11 | 0,85% | - |
| 01.08.2025 | 45,03 | 45,05 | 44,54 | 44,73 | -1,43% | - |
| 31.07.2025 | 45,45 | 45,57 | 45,34 | 45,38 | -0,06% | - |
| 30.07.2025 | 45,43 | 45,52 | 45,27 | 45,40 | -0,08% | - |
| 29.07.2025 | 45,37 | 45,63 | 45,37 | 45,44 | 0,48% | - |
| 28.07.2025 | 45,51 | 45,52 | 45,11 | 45,23 | -0,09% | - |
| 25.07.2025 | 45,13 | 45,33 | 45,11 | 45,26 | 0,02% | - |
| 24.07.2025 | 45,38 | 45,43 | 45,15 | 45,25 | 0,12% | - |
| 23.07.2025 | 45,21 | 45,36 | 45,14 | 45,20 | 0,49% | - |
| 22.07.2025 | 44,93 | 45,01 | 44,81 | 44,98 | -0,53% | - |
| 21.07.2025 | 45,06 | 45,25 | 45,04 | 45,22 | 0,21% | - |
| 18.07.2025 | 45,07 | 45,19 | 45,07 | 45,12 | -0,05% | - |
| 17.07.2025 | 45,08 | 45,15 | 44,83 | 45,14 | 1,21% | - |
| 16.07.2025 | 44,77 | 44,82 | 40,21 | 44,61 | -0,27% | - |
| 15.07.2025 | 44,63 | 44,82 | 44,61 | 44,73 | 1,16% | - |
| 14.07.2025 | 44,13 | 44,24 | 44,06 | 44,21 | 0,48% | - |
| 11.07.2025 | 44,06 | 44,14 | 43,88 | 44,00 | 0,35% | - |
| 10.07.2025 | 43,84 | 43,95 | 43,80 | 43,85 | 0,39% | - |
| 09.07.2025 | 43,77 | 43,85 | 43,63 | 43,68 | -0,38% | - |
| 08.07.2025 | 43,79 | 43,96 | 43,75 | 43,84 | 0,54% | - |
| 07.07.2025 | 43,60 | 43,74 | 43,54 | 43,61 | -0,09% | - |
| 04.07.2025 | 43,60 | 43,65 | 43,51 | 43,65 | -0,86% | - |
| 03.07.2025 | 43,91 | 44,07 | 43,80 | 44,02 | 0,52% | - |
| 02.07.2025 | 43,45 | 43,87 | 43,33 | 43,80 | 0,93% | - |
| 01.07.2025 | 43,43 | 43,48 | 43,35 | 43,39 | 1,71% | - |
| 16.06.2025 | 42,66 | 42,69 | 42,53 | 42,66 | 0,61% | - |
| 13.06.2025 | 42,39 | 42,52 | 42,30 | 42,40 | -1,30% | - |
| 12.06.2025 | 42,98 | 43,08 | 42,82 | 42,96 | -0,50% | - |
| 11.06.2025 | 43,27 | 43,37 | 43,08 | 43,18 | 0,74% | - |
| 10.06.2025 | 42,84 | 42,97 | 42,81 | 42,86 | 0,64% | - |
| 09.06.2025 | 42,46 | 42,62 | 42,46 | 42,59 | 0,86% | - |
| 06.06.2025 | 42,13 | 42,28 | 41,97 | 42,23 | 0,24% | - |
| 05.06.2025 | 42,02 | 42,18 | 37,79 | 42,12 | 0,78% | - |
| 04.06.2025 | 41,72 | 41,91 | 41,68 | 41,80 | 0,93% | - |
| 03.06.2025 | 41,29 | 41,41 | 41,23 | 41,41 | 0,82% | - |
| 02.06.2025 | 40,90 | 41,22 | 40,90 | 41,08 | -0,27% | - |
| 30.05.2025 | 41,44 | 41,48 | 41,12 | 41,19 | -1,11% | - |
| 29.05.2025 | 41,78 | 41,85 | 41,59 | 41,65 | 0,20% | - |
| 28.05.2025 | 41,56 | 41,72 | 41,52 | 41,57 | 0,00% | - |
| 27.05.2025 | 41,55 | 41,60 | 41,37 | 41,57 | -0,13% | - |
| 26.05.2025 | 41,64 | 41,68 | 41,53 | 41,63 | -0,07% | - |
| 23.05.2025 | 41,86 | 41,98 | 41,36 | 41,66 | -0,44% | - |
| 22.05.2025 | 41,89 | 41,93 | 41,70 | 41,84 | -1,01% | - |
| 21.05.2025 | 42,13 | 42,35 | 42,13 | 42,26 | 0,12% | - |
| 20.05.2025 | 42,20 | 42,32 | 42,07 | 42,21 | -0,16% | - |
| 19.05.2025 | 42,14 | 42,28 | 41,92 | 42,28 | -0,52% | - |
| 16.05.2025 | 42,41 | 42,56 | 42,39 | 42,51 | 0,07% | - |
| 15.05.2025 | 42,33 | 42,63 | 42,32 | 42,48 | -0,42% | - |
| 14.05.2025 | 42,49 | 42,66 | 38,20 | 42,66 | 0,88% | - |
| 13.05.2025 | 42,11 | 42,31 | 37,96 | 42,28 | -0,08% | - |
| 12.05.2025 | 41,98 | 42,77 | 41,98 | 42,32 | 2,67% | - |
| 09.05.2025 | 41,32 | 41,44 | 41,17 | 41,22 | 0,45% | - |
| 08.05.2025 | 41,18 | 41,26 | 40,77 | 41,03 | 0,33% | - |
| 07.05.2025 | 41,01 | 41,08 | 36,78 | 40,90 | -0,97% | - |
| 06.05.2025 | 41,31 | 41,34 | 40,98 | 41,30 | -1,17% | - |
| 05.05.2025 | 41,44 | 41,81 | 41,42 | 41,79 | 1,36% | - |
| 02.05.2025 | 41,05 | 41,87 | 41,00 | 41,23 | 3,49% | - |
| 30.04.2025 | 39,96 | 40,13 | 39,72 | 39,84 | 0,26% | - |