£62,725
2,42%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 61,73 | 62,77 | 61,69 | 62,71 | 2,39% | - |
| 08.07.2026 | 61,85 | 62,07 | 60,62 | 61,24 | -0,35% | - |
| 07.07.2026 | 62,40 | 62,94 | 55,48 | 61,46 | -3,84% | - |
| 06.07.2026 | 63,62 | 63,92 | 57,38 | 63,91 | 0,12% | - |
| 03.07.2026 | 63,54 | 63,91 | 63,49 | 63,84 | 2,75% | - |
| 02.07.2026 | 62,26 | 63,32 | 51,50 | 62,13 | -2,56% | - |
| 01.07.2026 | 64,00 | 64,20 | 57,40 | 63,77 | -1,41% | - |
| 30.06.2026 | 64,47 | 65,02 | 64,12 | 64,68 | 1,96% | - |
| 29.06.2026 | 63,96 | 64,23 | 51,81 | 63,44 | -0,74% | - |
| 26.06.2026 | 63,78 | 64,17 | 57,63 | 63,91 | -1,30% | - |
| 25.06.2026 | 65,82 | 66,05 | 64,36 | 64,75 | 0,31% | - |
| 24.06.2026 | 65,08 | 65,08 | 52,85 | 64,55 | 0,24% | - |
| 23.06.2026 | 64,32 | 65,08 | 49,03 | 64,40 | -4,79% | - |
| 22.06.2026 | 67,37 | 68,02 | 67,36 | 67,64 | 1,50% | - |
| 19.06.2026 | 67,03 | 67,23 | 66,56 | 66,64 | -0,84% | - |
| 18.06.2026 | 66,41 | 67,33 | 66,25 | 67,20 | 2,26% | - |
| 17.06.2026 | 65,51 | 65,72 | 58,91 | 65,72 | 1,50% | - |
| 16.06.2026 | 65,14 | 65,52 | 64,65 | 64,75 | -0,94% | - |
| 15.06.2026 | 64,70 | 65,45 | 58,61 | 65,36 | 2,64% | - |
| 12.06.2026 | 62,58 | 63,69 | 41,79 | 63,68 | 3,27% | - |
| 11.06.2026 | 61,03 | 61,96 | 55,19 | 61,66 | 0,86% | - |
| 10.06.2026 | 61,47 | 61,97 | 55,35 | 61,14 | -0,22% | - |
| 09.06.2026 | 62,87 | 63,12 | 61,26 | 61,27 | -1,21% | - |
| 08.06.2026 | 60,90 | 62,27 | 46,73 | 62,02 | 0,31% | - |
| 05.06.2026 | 62,60 | 63,07 | 46,96 | 61,83 | -3,73% | - |
| 04.06.2026 | 64,32 | 64,52 | 57,17 | 64,23 | -1,61% | - |
| 03.06.2026 | 65,65 | 65,77 | 53,52 | 65,27 | -0,87% | - |
| 02.06.2026 | 65,16 | 65,86 | 65,16 | 65,85 | 1,24% | - |
| 01.06.2026 | 65,06 | 65,31 | 64,55 | 65,04 | 1,68% | - |
| 29.05.2026 | 64,22 | 64,50 | 57,72 | 63,96 | -0,02% | - |
| 28.05.2026 | 62,97 | 64,00 | 51,79 | 63,97 | 0,46% | - |
| 27.05.2026 | 63,51 | 64,50 | 63,49 | 63,68 | 0,42% | - |
| 26.05.2026 | 62,82 | 63,59 | 62,66 | 63,42 | 1,13% | - |
| 25.05.2026 | 62,11 | 62,79 | 62,08 | 62,71 | 1,83% | - |
| 22.05.2026 | 61,72 | 61,77 | 61,28 | 61,58 | 0,87% | - |
| 21.05.2026 | 61,05 | 61,34 | 60,77 | 61,05 | 0,48% | - |
| 20.05.2026 | 60,11 | 60,99 | 59,96 | 60,76 | 1,66% | - |
| 19.05.2026 | 60,39 | 60,52 | 59,42 | 59,77 | -1,41% | - |
| 18.05.2026 | 61,05 | 61,65 | 50,12 | 60,62 | -1,37% | - |
| 15.05.2026 | 61,69 | 61,80 | 60,86 | 61,47 | -2,00% | - |
| 14.05.2026 | 62,28 | 62,73 | 62,02 | 62,72 | 0,77% | - |
| 13.05.2026 | 61,87 | 62,31 | 61,53 | 62,24 | 2,87% | - |
| 12.05.2026 | 61,49 | 61,66 | 60,50 | 60,51 | -3,17% | - |
| 11.05.2026 | 62,23 | 62,62 | 62,06 | 62,48 | 0,29% | - |
| 08.05.2026 | 61,86 | 62,37 | 61,59 | 62,30 | 0,70% | - |
| 07.05.2026 | 62,44 | 62,63 | 50,87 | 61,87 | -0,35% | - |
| 06.05.2026 | 61,25 | 62,28 | 61,10 | 62,09 | 2,59% | - |
| 05.05.2026 | 59,67 | 60,55 | 59,61 | 60,52 | 1,61% | - |
| 04.05.2026 | 59,91 | 59,96 | 59,21 | 59,56 | 1,69% | - |
| 30.04.2026 | 58,20 | 58,82 | 58,20 | 58,57 | 0,07% | - |
| 29.04.2026 | 58,97 | 59,04 | 58,48 | 58,53 | 0,40% | - |
| 28.04.2026 | 58,72 | 58,92 | 58,19 | 58,29 | -1,16% | - |
| 27.04.2026 | 59,06 | 59,24 | 58,90 | 58,98 | -0,13% | - |
| 24.04.2026 | 58,63 | 59,16 | 52,78 | 59,05 | 0,79% | - |
| 23.04.2026 | 58,24 | 58,62 | 57,98 | 58,59 | -0,34% | - |
| 22.04.2026 | 58,58 | 58,80 | 48,16 | 58,79 | 0,81% | - |
| 21.04.2026 | 58,93 | 59,07 | 58,23 | 58,32 | -0,35% | - |
| 20.04.2026 | 58,36 | 58,67 | 48,05 | 58,52 | -0,98% | - |
| 17.04.2026 | 57,78 | 59,33 | 57,78 | 59,10 | 1,90% | - |
| 16.04.2026 | 58,11 | 58,15 | 57,58 | 58,00 | 0,70% | - |
| 15.04.2026 | 57,35 | 57,63 | 57,23 | 57,59 | 0,45% | - |
| 14.04.2026 | 56,91 | 57,34 | 56,82 | 57,33 | 1,97% | - |
| 13.04.2026 | 55,96 | 56,29 | 50,43 | 56,22 | -0,43% | - |
| 10.04.2026 | 56,37 | 56,64 | 56,26 | 56,47 | 1,06% | - |
| 09.04.2026 | 55,97 | 56,07 | 55,59 | 55,88 | -0,52% | - |
| 08.04.2026 | 56,22 | 56,67 | 39,76 | 56,17 | 5,16% | - |
| 07.04.2026 | 53,82 | 54,22 | 53,21 | 53,41 | 0,05% | - |
| 02.04.2026 | 52,75 | 53,81 | 48,12 | 53,38 | -1,23% | - |
| 01.04.2026 | 54,14 | 54,22 | 53,51 | 54,05 | 3,21% | - |
| 31.03.2026 | 51,65 | 52,51 | 51,51 | 52,36 | 0,25% | - |
| 30.03.2026 | 52,16 | 52,50 | 52,00 | 52,23 | 0,12% | - |
| 27.03.2026 | 52,62 | 52,62 | 51,89 | 52,17 | -0,61% | - |
| 26.03.2026 | 52,97 | 53,15 | 52,47 | 52,49 | -2,42% | - |
| 25.03.2026 | 53,68 | 53,98 | 53,41 | 53,80 | 1,61% | - |
| 24.03.2026 | 53,04 | 53,10 | 47,40 | 52,94 | 0,12% | - |
| 23.03.2026 | 51,43 | 53,80 | 51,33 | 52,88 | 0,13% | - |
| 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% | - |