£41,043
-0,10%
Echtzeitkurs Xtrackers MSCI Emerging Markets Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Emerging Markets Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 43,09 | 43,31 | 42,84 | 42,95 | 0,48% | - |
| 03.10.2024 | 42,93 | 42,98 | 42,40 | 42,74 | 0,50% | - |
| 02.10.2024 | 43,03 | 43,04 | 42,47 | 42,53 | 1,85% | - |
| 01.10.2024 | 41,66 | 41,90 | 37,52 | 41,76 | 0,35% | - |
| 30.09.2024 | 42,34 | 42,35 | 41,60 | 41,61 | -1,26% | - |
| 27.09.2024 | 41,96 | 42,37 | 41,95 | 42,14 | 0,42% | - |
| 26.09.2024 | 41,61 | 42,45 | 41,57 | 41,96 | 2,36% | - |
| 25.09.2024 | 40,57 | 41,04 | 40,56 | 41,00 | 0,15% | - |
| 24.09.2024 | 40,41 | 40,93 | 40,39 | 40,93 | 2,47% | - |
| 23.09.2024 | 39,78 | 40,05 | 39,69 | 39,95 | 0,34% | - |
| 20.09.2024 | 40,07 | 40,07 | 39,72 | 39,81 | 0,02% | - |
| 19.09.2024 | 39,65 | 39,87 | 39,63 | 39,80 | 1,26% | - |
| 18.09.2024 | 39,50 | 39,53 | 39,28 | 39,31 | -0,71% | - |
| 17.09.2024 | 39,49 | 39,63 | 39,43 | 39,59 | 0,87% | - |
| 16.09.2024 | 39,37 | 39,43 | 39,19 | 39,25 | -0,39% | - |
| 13.09.2024 | 39,31 | 39,42 | 39,23 | 39,40 | 0,53% | - |
| 12.09.2024 | 39,59 | 39,72 | 39,12 | 39,20 | 1,09% | - |
| 11.09.2024 | 38,88 | 38,90 | 34,88 | 38,77 | 0,11% | - |
| 10.09.2024 | 38,74 | 38,87 | 38,65 | 38,73 | -0,28% | - |
| 09.09.2024 | 38,58 | 38,92 | 38,58 | 38,84 | 0,83% | - |
| 06.09.2024 | 38,97 | 39,06 | 38,49 | 38,52 | -1,32% | - |
| 05.09.2024 | 38,95 | 39,24 | 38,90 | 39,03 | -0,35% | - |
| 04.09.2024 | 38,75 | 39,28 | 38,72 | 39,17 | -0,62% | - |
| 03.09.2024 | 39,34 | 39,75 | 39,29 | 39,42 | -0,79% | - |
| 02.09.2024 | 39,54 | 39,76 | 39,46 | 39,73 | -0,16% | - |
| 30.08.2024 | 39,81 | 40,01 | 39,78 | 39,79 | -0,13% | - |
| 29.08.2024 | 39,52 | 39,92 | 39,52 | 39,85 | 0,68% | - |
| 28.08.2024 | 39,69 | 39,78 | 39,54 | 39,58 | -0,15% | - |
| 27.08.2024 | 39,77 | 39,83 | 39,61 | 39,64 | -0,39% | - |
| 26.08.2024 | 40,06 | 40,16 | 39,74 | 39,79 | -0,75% | - |
| 23.08.2024 | 39,85 | 40,17 | 39,82 | 40,09 | 0,41% | - |
| 22.08.2024 | 40,24 | 40,26 | 36,15 | 39,93 | -1,06% | - |
| 21.08.2024 | 40,26 | 40,40 | 40,21 | 40,36 | 0,16% | - |
| 20.08.2024 | 40,62 | 40,65 | 40,24 | 40,29 | -1,04% | - |
| 19.08.2024 | 40,46 | 40,72 | 40,42 | 40,72 | 0,63% | - |
| 16.08.2024 | 40,45 | 40,55 | 40,24 | 40,46 | 0,51% | - |
| 15.08.2024 | 39,89 | 40,36 | 39,85 | 40,26 | 0,92% | - |
| 14.08.2024 | 39,86 | 40,11 | 39,70 | 39,89 | -0,11% | - |
| 13.08.2024 | 39,86 | 39,97 | 39,73 | 39,93 | 0,12% | - |
| 12.08.2024 | 39,79 | 39,99 | 39,76 | 39,88 | 0,63% | - |
| 09.08.2024 | 39,77 | 39,88 | 39,56 | 39,63 | 0,13% | - |
| 08.08.2024 | 39,14 | 39,61 | 38,98 | 39,58 | 0,60% | - |
| 07.08.2024 | 39,21 | 39,52 | 39,13 | 39,35 | 2,16% | - |
| 06.08.2024 | 38,44 | 38,61 | 38,15 | 38,52 | 0,91% | - |
| 05.08.2024 | 37,67 | 38,23 | 37,15 | 38,17 | -2,38% | - |