£50,321
0,47%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 50,26 | 50,32 | 50,15 | 50,30 | 0,40% | - |
| 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% | - |
| 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% | - |