68,230€
0,30%
Echtzeitkurs Xtrackers MSCI EM Asia Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Asia Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 67,99 | 68,35 | 67,96 | 68,21 | 0,27% | - |
| 03.12.2025 | 68,33 | 68,45 | 67,75 | 68,03 | -0,66% | - |
| 02.12.2025 | 68,33 | 68,73 | 68,29 | 68,48 | -0,03% | - |
| 01.12.2025 | 68,17 | 68,70 | 67,97 | 68,50 | -0,24% | - |
| 28.11.2025 | 68,17 | 68,76 | 68,11 | 68,66 | 0,30% | - |
| 27.11.2025 | 68,63 | 68,66 | 68,38 | 68,46 | -0,23% | - |
| 26.11.2025 | 68,37 | 68,86 | 68,31 | 68,62 | 0,53% | - |
| 25.11.2025 | 68,36 | 68,37 | 67,50 | 68,26 | 0,38% | - |
| 24.11.2025 | 67,79 | 68,22 | 67,13 | 68,00 | 0,43% | 4,00 |
| 21.11.2025 | 67,53 | 67,94 | 66,42 | 67,71 | -0,31% | 18,00 |
| 20.11.2025 | 69,10 | 69,78 | 67,69 | 67,92 | -0,66% | - |
| 19.11.2025 | 68,02 | 68,66 | 67,91 | 68,37 | -0,28% | - |
| 18.11.2025 | 68,20 | 68,76 | 67,21 | 68,56 | -0,21% | - |
| 17.11.2025 | 69,26 | 69,55 | 68,65 | 68,71 | -1,01% | 500,00 |
| 14.11.2025 | 69,40 | 69,97 | 68,42 | 69,41 | 0,05% | - |
| 13.11.2025 | 70,71 | 71,19 | 69,16 | 69,37 | -1,52% | - |
| 12.11.2025 | 70,73 | 70,98 | 70,31 | 70,44 | 0,06% | - |
| 11.11.2025 | 70,25 | 70,64 | 70,21 | 70,40 | -0,35% | - |
| 10.11.2025 | 69,32 | 70,70 | 69,32 | 70,65 | 2,10% | 8,00 |
| 07.11.2025 | 69,74 | 69,91 | 68,36 | 69,20 | -1,31% | - |
| 06.11.2025 | 70,96 | 70,98 | 69,68 | 70,11 | -1,38% | - |
| 05.11.2025 | 70,21 | 71,11 | 70,05 | 71,09 | 0,62% | - |
| 04.11.2025 | 70,83 | 71,65 | 69,99 | 70,65 | -1,50% | - |
| 03.11.2025 | 71,47 | 71,77 | 71,21 | 71,73 | 1,14% | 2,00 |
| 31.10.2025 | 70,94 | 71,16 | 70,68 | 70,92 | -0,28% | - |
| 30.10.2025 | 71,40 | 71,65 | 70,84 | 71,12 | -0,90% | - |
| 29.10.2025 | 71,15 | 71,99 | 70,86 | 71,77 | 1,73% | - |
| 28.10.2025 | 70,52 | 71,19 | 70,06 | 70,55 | -0,86% | - |
| 27.10.2025 | 70,78 | 71,16 | 70,09 | 71,16 | 1,45% | - |
| 24.10.2025 | 69,84 | 70,38 | 69,61 | 70,14 | 0,76% | - |
| 23.10.2025 | 69,00 | 69,65 | 68,85 | 69,61 | 1,38% | - |
| 22.10.2025 | 69,41 | 69,74 | 68,61 | 68,67 | -0,81% | - |
| 21.10.2025 | 69,83 | 69,85 | 69,18 | 69,23 | -0,83% | - |
| 20.10.2025 | 68,62 | 69,88 | 68,61 | 69,81 | 1,81% | 20,00 |
| 17.10.2025 | 68,39 | 68,59 | 66,96 | 68,57 | 0,47% | - |
| 16.10.2025 | 68,68 | 69,03 | 68,19 | 68,25 | 0,27% | - |
| 15.10.2025 | 68,01 | 68,60 | 67,16 | 68,06 | 0,87% | - |
| 14.10.2025 | 67,32 | 67,99 | 66,62 | 67,47 | -0,79% | 1,00 |
| 13.10.2025 | 65,59 | 68,24 | 65,52 | 68,01 | 3,50% | 17,00 |
| 10.10.2025 | 68,65 | 68,87 | 65,45 | 65,71 | -4,21% | - |
| 09.10.2025 | 68,98 | 69,26 | 68,53 | 68,60 | -0,39% | 20,00 |
| 08.10.2025 | 68,13 | 69,05 | 68,12 | 68,87 | 0,72% | - |
| 07.10.2025 | 68,49 | 69,27 | 68,25 | 68,38 | -0,46% | 2.500,00 |
| 06.10.2025 | 68,12 | 68,79 | 68,09 | 68,69 | 0,77% | - |
| 03.10.2025 | 68,15 | 68,26 | 67,99 | 68,17 | 0,35% | - |
| 02.10.2025 | 67,25 | 68,12 | 67,25 | 67,93 | 0,98% | 20,00 |
| 01.10.2025 | 66,55 | 67,38 | 66,24 | 67,27 | 1,13% | 19,00 |
| 30.09.2025 | 66,37 | 66,68 | 66,31 | 66,52 | 0,30% | - |
| 29.09.2025 | 65,69 | 66,83 | 65,68 | 66,32 | 0,14% | - |
| 26.09.2025 | 66,57 | 66,94 | 65,19 | 66,23 | 0,03% | 2,00 |
| 25.09.2025 | 66,40 | 66,56 | 66,16 | 66,21 | -0,31% | - |
| 24.09.2025 | 66,18 | 66,96 | 65,94 | 66,41 | -0,13% | - |
| 23.09.2025 | 66,14 | 66,55 | 66,06 | 66,50 | 0,45% | - |
| 22.09.2025 | 66,23 | 66,37 | 66,05 | 66,20 | -0,08% | - |
| 19.09.2025 | 66,20 | 66,35 | 65,98 | 66,25 | 0,01% | - |
| 18.09.2025 | 66,06 | 66,38 | 66,00 | 66,25 | 0,10% | - |
| 17.09.2025 | 65,77 | 66,37 | 65,64 | 66,18 | 0,91% | - |
| 16.09.2025 | 66,10 | 66,11 | 65,42 | 65,59 | -0,18% | - |
| 15.09.2025 | 65,43 | 65,81 | 65,42 | 65,70 | 0,40% | - |
| 12.09.2025 | 65,25 | 65,68 | 65,19 | 65,44 | 0,62% | 1,00 |
| 11.09.2025 | 64,88 | 65,09 | 64,71 | 65,04 | 0,46% | 23,00 |
| 10.09.2025 | 64,83 | 64,88 | 64,15 | 64,74 | 1,52% | - |
| 09.09.2025 | 63,33 | 63,82 | 63,11 | 63,77 | 1,19% | - |
| 08.09.2025 | 62,66 | 63,19 | 62,65 | 63,02 | 0,58% | - |
| 05.09.2025 | 62,39 | 62,88 | 62,12 | 62,65 | 0,86% | - |
| 04.09.2025 | 62,06 | 62,50 | 61,94 | 62,12 | -0,61% | - |
| 03.09.2025 | 62,32 | 62,64 | 62,30 | 62,50 | 0,25% | 1,00 |
| 02.09.2025 | 62,30 | 62,37 | 61,78 | 62,34 | 0,02% | - |
| 01.09.2025 | 62,05 | 62,33 | 62,01 | 62,33 | 0,45% | - |
| 29.08.2025 | 62,09 | 62,32 | 61,71 | 62,05 | -0,44% | - |
| 28.08.2025 | 62,57 | 62,66 | 61,99 | 62,32 | -0,49% | - |
| 27.08.2025 | 63,48 | 63,49 | 62,38 | 62,63 | -1,19% | - |
| 26.08.2025 | 63,47 | 63,50 | 62,84 | 63,38 | -0,12% | - |
| 25.08.2025 | 62,98 | 63,51 | 62,83 | 63,46 | 1,03% | - |
| 22.08.2025 | 62,45 | 63,13 | 62,32 | 62,81 | 0,69% | - |
| 21.08.2025 | 62,05 | 62,46 | 62,03 | 62,38 | 0,35% | - |
| 20.08.2025 | 62,13 | 62,67 | 61,90 | 62,17 | -0,80% | - |
| 19.08.2025 | 62,76 | 62,90 | 62,51 | 62,67 | -0,33% | - |
| 18.08.2025 | 62,36 | 62,95 | 62,36 | 62,88 | 1,10% | 200,00 |
| 15.08.2025 | 62,85 | 62,85 | 62,14 | 62,19 | -0,79% | - |
| 14.08.2025 | 62,99 | 63,22 | 62,37 | 62,69 | -0,89% | - |
| 13.08.2025 | 62,32 | 63,30 | 62,32 | 63,25 | 1,49% | - |
| 12.08.2025 | 62,22 | 62,38 | 61,94 | 62,32 | 0,48% | - |
| 11.08.2025 | 61,99 | 62,21 | 61,85 | 62,02 | 0,39% | - |
| 08.08.2025 | 62,09 | 62,19 | 61,51 | 61,78 | -0,64% | - |
| 07.08.2025 | 61,81 | 62,38 | 61,34 | 62,18 | 1,37% | - |
| 06.08.2025 | 61,84 | 61,85 | 61,15 | 61,34 | -0,77% | - |
| 05.08.2025 | 61,89 | 62,17 | 61,55 | 61,81 | 0,15% | - |
| 04.08.2025 | 61,13 | 61,75 | 61,13 | 61,72 | 1,04% | - |
| 01.08.2025 | 62,11 | 62,29 | 60,63 | 61,09 | -1,97% | 1,00 |
| 31.07.2025 | 62,80 | 62,80 | 62,10 | 62,31 | -0,64% | - |
| 30.07.2025 | 62,62 | 62,72 | 62,28 | 62,71 | 0,49% | - |
| 29.07.2025 | 62,30 | 62,70 | 62,30 | 62,41 | 0,18% | - |
| 28.07.2025 | 61,85 | 62,31 | 61,63 | 62,30 | 0,89% | - |
| 25.07.2025 | 61,55 | 62,31 | 61,45 | 61,75 | 0,02% | - |
| 24.07.2025 | 62,05 | 62,22 | 61,62 | 61,73 | -0,34% | - |
| 23.07.2025 | 61,84 | 62,28 | 61,43 | 61,94 | 0,77% | - |
| 22.07.2025 | 61,64 | 61,93 | 61,28 | 61,47 | -0,75% | - |
| 21.07.2025 | 61,96 | 62,19 | 61,88 | 61,93 | -0,06% | - |
| 18.07.2025 | 61,87 | 62,14 | 61,84 | 61,97 | -0,23% | - |