£63,846
-0,58%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 64,17 | 64,33 | 63,69 | 63,70 | -0,81% | - |
| 08.09.2026 | 63,94 | 64,34 | 48,44 | 64,22 | 0,25% | - |
| 07.09.2026 | 64,21 | 64,30 | 63,98 | 64,06 | 0,38% | - |
| 04.09.2026 | 62,95 | 63,86 | 62,89 | 63,82 | 1,76% | - |
| 03.09.2026 | 62,37 | 62,81 | 62,25 | 62,71 | 0,15% | - |
| 02.09.2026 | 62,13 | 62,70 | 61,77 | 62,62 | -0,19% | - |
| 01.09.2026 | 63,15 | 63,28 | 52,41 | 62,74 | 0,41% | - |
| 31.08.2026 | 62,65 | 62,80 | 62,38 | 62,49 | -0,68% | - |
| 28.08.2026 | 62,75 | 63,13 | 47,55 | 62,92 | 0,52% | - |
| 27.08.2026 | 62,78 | 63,00 | 62,40 | 62,59 | 0,20% | - |
| 26.08.2026 | 62,35 | 62,61 | 62,29 | 62,47 | 0,73% | - |
| 25.08.2026 | 61,48 | 62,05 | 55,60 | 62,01 | 1,43% | - |
| 24.08.2026 | 61,62 | 61,71 | 60,84 | 61,14 | -1,64% | - |
| 21.08.2026 | 61,98 | 62,54 | 61,91 | 62,16 | 1,02% | - |
| 20.08.2026 | 61,74 | 61,87 | 60,85 | 61,53 | 0,34% | - |
| 19.08.2026 | 61,06 | 61,73 | 46,21 | 61,32 | 0,56% | - |
| 18.08.2026 | 62,12 | 62,55 | 55,17 | 60,98 | -3,35% | - |
| 17.08.2026 | 62,56 | 63,19 | 62,49 | 63,10 | 1,65% | - |
| 14.08.2026 | 62,26 | 62,45 | 62,07 | 62,07 | -0,58% | - |
| 13.08.2026 | 62,04 | 62,56 | 37,39 | 62,43 | 0,62% | - |
| 12.08.2026 | 61,50 | 62,16 | 50,74 | 62,05 | 1,34% | - |
| 11.08.2026 | 60,88 | 61,44 | 46,36 | 61,23 | 0,61% | - |
| 10.08.2026 | 61,26 | 61,32 | 60,72 | 60,86 | -0,41% | - |
| 07.08.2026 | 60,99 | 61,79 | 60,80 | 61,11 | -0,34% | - |
| 06.08.2026 | 61,04 | 61,48 | 60,39 | 61,32 | -0,73% | - |
| 05.08.2026 | 61,85 | 62,06 | 44,20 | 61,77 | 0,20% | - |
| 04.08.2026 | 60,63 | 61,67 | 50,29 | 61,65 | 2,94% | - |
| 03.08.2026 | 60,41 | 60,48 | 37,56 | 59,89 | 0,11% | - |
| 31.07.2026 | 60,79 | 61,17 | 49,97 | 59,83 | 1,25% | - |
| 30.07.2026 | 57,49 | 59,28 | 48,21 | 59,08 | 1,81% | - |
| 29.07.2026 | 58,40 | 58,78 | 57,83 | 58,04 | -1,90% | - |
| 28.07.2026 | 58,92 | 59,25 | 58,39 | 59,16 | -0,95% | - |
| 27.07.2026 | 60,88 | 61,14 | 49,16 | 59,73 | -1,23% | - |
| 24.07.2026 | 60,40 | 60,98 | 49,47 | 60,48 | -0,43% | - |
| 23.07.2026 | 61,85 | 61,94 | 54,82 | 60,74 | -1,09% | - |
| 22.07.2026 | 60,57 | 61,42 | 60,56 | 61,41 | -0,24% | - |
| 21.07.2026 | 60,93 | 61,60 | 60,82 | 61,56 | 2,53% | - |
| 20.07.2026 | 59,21 | 60,15 | 53,88 | 60,04 | 1,56% | - |
| 17.07.2026 | 58,32 | 59,34 | 48,37 | 59,12 | -1,80% | - |
| 16.07.2026 | 60,67 | 60,67 | 49,07 | 60,20 | -1,33% | - |
| 15.07.2026 | 62,16 | 62,16 | 60,83 | 61,01 | -1,25% | - |
| 14.07.2026 | 60,86 | 61,84 | 60,79 | 61,78 | 0,67% | - |
| 13.07.2026 | 60,87 | 61,70 | 60,86 | 61,37 | -2,20% | - |
| 10.07.2026 | 62,49 | 62,77 | 48,01 | 62,75 | 0,12% | - |
| 09.07.2026 | 61,73 | 62,77 | 61,69 | 62,67 | 2,34% | - |
| 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% | - |