£41,721
-1,95%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 41,50 | 41,67 | 37,20 | 41,59 | -2,25% | - |
| 27.02.2025 | 42,53 | 42,78 | 38,39 | 42,55 | -1,08% | - |
| 26.02.2025 | 43,07 | 43,16 | 42,89 | 43,02 | 1,42% | - |
| 25.02.2025 | 42,53 | 42,58 | 42,29 | 42,41 | -0,52% | - |
| 24.02.2025 | 42,83 | 43,18 | 42,57 | 42,64 | -1,91% | - |
| 21.02.2025 | 43,39 | 43,64 | 39,17 | 43,47 | 0,49% | - |
| 20.02.2025 | 42,99 | 43,59 | 38,70 | 43,26 | 0,22% | - |
| 19.02.2025 | 43,28 | 43,32 | 43,00 | 43,16 | -0,01% | - |
| 18.02.2025 | 43,23 | 43,26 | 38,90 | 43,17 | 0,28% | - |
| 17.02.2025 | 42,92 | 43,08 | 27,65 | 43,05 | 0,84% | - |
| 14.02.2025 | 42,82 | 42,84 | 42,65 | 42,69 | 0,06% | - |
| 13.02.2025 | 42,52 | 42,67 | 42,45 | 42,66 | -0,29% | - |
| 12.02.2025 | 42,78 | 42,86 | 42,56 | 42,79 | 0,08% | - |
| 11.02.2025 | 42,68 | 42,82 | 42,44 | 42,75 | -0,30% | - |
| 10.02.2025 | 42,65 | 42,97 | 42,64 | 42,88 | 0,91% | - |
| 07.02.2025 | 42,65 | 42,72 | 42,33 | 42,49 | 0,45% | - |
| 06.02.2025 | 42,06 | 42,47 | 42,04 | 42,30 | 0,91% | - |
| 05.02.2025 | 41,90 | 41,96 | 41,70 | 41,92 | -0,81% | - |
| 04.02.2025 | 42,04 | 42,27 | 41,97 | 42,26 | 1,18% | - |
| 03.02.2025 | 41,13 | 41,81 | 37,58 | 41,77 | -1,25% | - |
| 31.01.2025 | 42,49 | 42,74 | 42,23 | 42,30 | 0,33% | - |
| 30.01.2025 | 41,65 | 42,16 | 41,55 | 42,16 | 0,94% | - |
| 29.01.2025 | 41,77 | 41,96 | 41,75 | 41,77 | 1,50% | - |
| 28.01.2025 | 41,18 | 41,32 | 41,08 | 41,15 | 0,19% | - |
| 27.01.2025 | 41,24 | 41,29 | 40,83 | 41,07 | -1,99% | - |
| 24.01.2025 | 42,18 | 42,21 | 41,81 | 41,91 | -0,32% | - |
| 23.01.2025 | 42,07 | 42,08 | 41,93 | 42,04 | -0,10% | - |
| 22.01.2025 | 41,87 | 42,11 | 41,87 | 42,08 | 0,18% | - |
| 21.01.2025 | 42,47 | 42,47 | 41,92 | 42,01 | -0,76% | - |
| 20.01.2025 | 42,49 | 42,56 | 42,06 | 42,33 | 0,22% | - |
| 17.01.2025 | 41,89 | 42,28 | 41,85 | 42,23 | 1,20% | - |
| 16.01.2025 | 42,04 | 42,12 | 41,69 | 41,73 | 0,46% | - |
| 15.01.2025 | 41,07 | 41,54 | 40,98 | 41,54 | 0,89% | - |
| 14.01.2025 | 41,24 | 41,53 | 41,11 | 41,17 | 0,92% | - |
| 13.01.2025 | 40,97 | 40,98 | 40,76 | 40,80 | -0,55% | - |
| 10.01.2025 | 41,19 | 41,27 | 40,86 | 41,03 | -0,86% | - |
| 09.01.2025 | 41,28 | 41,56 | 41,22 | 41,38 | 0,47% | - |
| 08.01.2025 | 40,88 | 41,28 | 40,74 | 41,19 | -0,03% | - |
| 07.01.2025 | 41,11 | 41,31 | 41,10 | 41,21 | -0,46% | - |
| 06.01.2025 | 41,33 | 41,76 | 41,28 | 41,40 | 0,08% | - |
| 03.01.2025 | 41,35 | 41,40 | 41,26 | 41,36 | 0,10% | - |
| 02.01.2025 | 40,70 | 41,39 | 40,69 | 41,32 | 1,28% | - |
| 30.12.2024 | 40,88 | 40,90 | 40,75 | 40,80 | -0,32% | - |
| 27.12.2024 | 41,28 | 41,34 | 40,83 | 40,93 | -0,78% | - |
| 23.12.2024 | 41,28 | 41,29 | 41,09 | 41,25 | 0,53% | - |
| 20.12.2024 | 40,98 | 41,11 | 40,73 | 41,03 | -0,12% | - |
| 19.12.2024 | 39,95 | 41,10 | 39,89 | 41,08 | -0,43% | - |
| 18.12.2024 | 41,45 | 41,52 | 41,23 | 41,26 | 0,14% | - |
| 17.12.2024 | 41,19 | 41,23 | 41,02 | 41,20 | -0,68% | - |
| 16.12.2024 | 41,67 | 41,82 | 41,43 | 41,49 | -0,68% | - |
| 13.12.2024 | 41,78 | 41,88 | 41,72 | 41,77 | 0,24% | - |
| 12.12.2024 | 41,86 | 41,91 | 41,52 | 41,67 | 0,30% | - |
| 11.12.2024 | 41,46 | 41,67 | 41,39 | 41,54 | 0,11% | - |
| 10.12.2024 | 41,58 | 41,70 | 41,47 | 41,50 | -1,70% | - |
| 09.12.2024 | 41,48 | 42,38 | 41,47 | 42,22 | 2,06% | - |
| 06.12.2024 | 41,40 | 41,49 | 40,61 | 41,37 | -0,04% | - |
| 05.12.2024 | 41,29 | 41,39 | 41,29 | 41,38 | 0,40% | - |
| 04.12.2024 | 41,58 | 41,63 | 41,16 | 41,22 | -0,09% | - |
| 03.12.2024 | 41,39 | 41,50 | 40,96 | 41,25 | 0,28% | - |
| 02.12.2024 | 40,83 | 41,18 | 40,81 | 41,14 | 0,66% | - |
| 29.11.2024 | 40,28 | 40,87 | 40,24 | 40,87 | 0,54% | - |
| 28.11.2024 | 40,70 | 40,75 | 40,62 | 40,65 | -0,51% | - |
| 27.11.2024 | 41,36 | 41,36 | 40,82 | 40,85 | -0,94% | - |
| 26.11.2024 | 41,24 | 41,32 | 41,12 | 41,24 | -0,21% | - |
| 25.11.2024 | 41,39 | 41,45 | 41,29 | 41,33 | -0,15% | - |
| 22.11.2024 | 41,39 | 41,46 | 37,23 | 41,39 | 0,72% | - |
| 21.11.2024 | 40,95 | 41,10 | 33,61 | 41,09 | 0,28% | - |
| 20.11.2024 | 41,40 | 41,44 | 33,65 | 40,98 | -0,48% | - |
| 19.11.2024 | 41,31 | 41,36 | 33,69 | 41,18 | 0,10% | - |
| 18.11.2024 | 41,03 | 41,17 | 40,94 | 41,14 | 0,72% | - |
| 15.11.2024 | 40,83 | 41,02 | 40,74 | 40,84 | 0,18% | - |
| 14.11.2024 | 40,72 | 40,91 | 40,67 | 40,77 | -0,06% | - |
| 13.11.2024 | 41,31 | 41,34 | 36,92 | 40,80 | -0,29% | - |
| 12.11.2024 | 40,97 | 41,05 | 40,71 | 40,92 | -0,99% | - |
| 11.11.2024 | 41,58 | 41,66 | 41,32 | 41,33 | -0,33% | - |
| 08.11.2024 | 42,15 | 42,24 | 37,55 | 41,47 | -1,72% | - |
| 07.11.2024 | 42,01 | 42,29 | 41,94 | 42,19 | 1,40% | - |
| 06.11.2024 | 41,88 | 41,92 | 41,43 | 41,61 | -0,60% | - |
| 05.11.2024 | 41,75 | 41,96 | 41,71 | 41,86 | 0,48% | - |
| 04.11.2024 | 41,34 | 41,71 | 41,27 | 41,66 | 0,48% | - |
| 01.11.2024 | 41,59 | 41,62 | 41,39 | 41,46 | 0,21% | - |
| 31.10.2024 | 41,04 | 41,38 | 37,15 | 41,38 | 0,15% | - |
| 30.10.2024 | 41,39 | 41,51 | 41,30 | 41,32 | -1,16% | - |
| 29.10.2024 | 41,72 | 42,09 | 41,67 | 41,80 | -0,32% | - |
| 28.10.2024 | 41,97 | 42,02 | 41,68 | 41,94 | 0,09% | - |
| 25.10.2024 | 41,82 | 41,98 | 41,79 | 41,90 | 0,33% | - |
| 24.10.2024 | 42,00 | 42,03 | 41,69 | 41,76 | -0,62% | - |
| 23.10.2024 | 42,22 | 42,30 | 41,99 | 42,02 | -0,19% | - |
| 22.10.2024 | 42,02 | 42,26 | 41,88 | 42,10 | 0,22% | - |
| 21.10.2024 | 42,10 | 42,20 | 41,92 | 42,00 | -1,04% | - |
| 18.10.2024 | 42,17 | 42,66 | 42,16 | 42,45 | 0,82% | - |
| 17.10.2024 | 42,10 | 42,16 | 34,49 | 42,10 | -0,39% | - |
| 16.10.2024 | 41,95 | 42,27 | 41,94 | 42,27 | 1,40% | - |
| 15.10.2024 | 42,11 | 42,14 | 41,66 | 41,69 | -2,14% | - |
| 14.10.2024 | 42,59 | 42,87 | 42,40 | 42,60 | -0,17% | - |
| 11.10.2024 | 42,23 | 42,68 | 42,14 | 42,67 | 0,54% | - |
| 10.10.2024 | 42,35 | 42,50 | 34,42 | 42,44 | 0,22% | - |
| 09.10.2024 | 42,04 | 42,41 | 41,96 | 42,35 | -0,15% | - |
| 08.10.2024 | 42,42 | 42,55 | 32,62 | 42,41 | -2,29% | - |
| 07.10.2024 | 43,47 | 43,65 | 39,08 | 43,41 | 1,07% | - |