67,415€
1,35%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.07.2025 | 61,37 | 62,24 | 61,36 | 62,11 | 0,93% | 20,00 |
| 16.07.2025 | 61,64 | 61,64 | 60,69 | 61,53 | 0,10% | - |
| 15.07.2025 | 60,65 | 61,55 | 60,46 | 61,47 | 1,67% | - |
| 14.07.2025 | 60,41 | 60,46 | 60,19 | 60,46 | 0,21% | - |
| 11.07.2025 | 60,58 | 60,58 | 60,18 | 60,34 | 0,13% | - |
| 10.07.2025 | 60,06 | 60,29 | 59,91 | 60,26 | 0,58% | - |
| 09.07.2025 | 59,98 | 60,01 | 59,64 | 59,91 | -0,10% | - |
| 08.07.2025 | 59,69 | 60,11 | 59,37 | 59,97 | 1,02% | - |
| 07.07.2025 | 59,53 | 59,83 | 59,31 | 59,36 | -0,49% | - |
| 04.07.2025 | 60,21 | 60,21 | 59,35 | 59,66 | -0,91% | - |
| 03.07.2025 | 59,52 | 60,30 | 59,47 | 60,21 | 1,13% | - |
| 02.07.2025 | 59,50 | 59,81 | 59,36 | 59,54 | 0,05% | - |
| 01.07.2025 | 59,45 | 59,75 | 59,45 | 59,51 | 0,09% | - |
| 30.06.2025 | 59,96 | 59,96 | 59,32 | 59,45 | -0,84% | - |
| 27.06.2025 | 60,09 | 60,26 | 59,66 | 59,96 | -0,53% | - |
| 26.06.2025 | 60,22 | 60,28 | 59,81 | 60,28 | 0,19% | - |
| 25.06.2025 | 60,15 | 60,49 | 60,12 | 60,16 | 0,05% | - |
| 24.06.2025 | 59,29 | 60,13 | 59,29 | 60,13 | 2,46% | - |
| 23.06.2025 | 57,97 | 58,76 | 57,97 | 58,69 | 0,48% | - |
| 20.06.2025 | 59,14 | 59,22 | 58,37 | 58,41 | 0,07% | - |
| 19.06.2025 | 58,53 | 58,98 | 58,12 | 58,37 | -1,03% | - |
| 18.06.2025 | 59,34 | 59,38 | 58,83 | 58,98 | -0,29% | - |
| 17.06.2025 | 59,11 | 59,36 | 58,98 | 59,15 | -0,35% | - |
| 16.06.2025 | 58,94 | 59,56 | 58,47 | 59,35 | 1,05% | - |
| 13.06.2025 | 58,50 | 59,66 | 58,22 | 58,74 | -1,53% | - |
| 12.06.2025 | 59,98 | 59,98 | 59,18 | 59,65 | -0,54% | - |
| 11.06.2025 | 59,99 | 60,47 | 59,77 | 59,98 | 0,38% | 46,00 |
| 10.06.2025 | 59,79 | 59,93 | 59,55 | 59,75 | 0,45% | - |
| 09.06.2025 | 59,26 | 59,69 | 59,06 | 59,48 | 0,61% | 740,00 |
| 06.06.2025 | 59,00 | 59,12 | 58,71 | 59,12 | 0,27% | - |
| 05.06.2025 | 58,64 | 59,10 | 58,30 | 58,96 | 0,53% | - |
| 04.06.2025 | 58,11 | 58,67 | 57,73 | 58,65 | 1,58% | - |
| 03.06.2025 | 57,25 | 57,79 | 57,16 | 57,74 | 0,92% | - |
| 02.06.2025 | 56,96 | 57,31 | 56,74 | 57,21 | -0,29% | - |
| 30.05.2025 | 57,65 | 58,32 | 56,94 | 57,38 | -0,87% | - |
| 29.05.2025 | 58,31 | 59,07 | 57,64 | 57,88 | -0,03% | - |
| 28.05.2025 | 57,80 | 58,12 | 57,80 | 57,90 | -0,31% | - |
| 27.05.2025 | 57,61 | 58,11 | 57,58 | 58,08 | 0,03% | - |
| 26.05.2025 | 58,45 | 58,45 | 57,76 | 58,06 | -0,29% | - |
| 23.05.2025 | 58,43 | 58,51 | 57,43 | 58,23 | -0,05% | - |
| 22.05.2025 | 58,22 | 58,44 | 57,88 | 58,26 | -0,13% | - |
| 21.05.2025 | 58,85 | 58,99 | 58,18 | 58,34 | -0,45% | - |
| 20.05.2025 | 58,81 | 58,97 | 58,43 | 58,60 | -0,61% | - |
| 19.05.2025 | 59,01 | 59,44 | 58,19 | 58,96 | -0,80% | - |
| 16.05.2025 | 59,24 | 59,45 | 59,00 | 59,44 | 0,29% | - |
| 15.05.2025 | 59,47 | 59,63 | 58,83 | 59,27 | -0,57% | - |