75,245€
2,53%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 73,39 | 75,00 | 73,27 | 74,90 | 2,05% | - |
| 05.02.2026 | 73,50 | 74,05 | 73,00 | 73,39 | -0,47% | - |
| 04.02.2026 | 75,11 | 75,25 | 73,52 | 73,74 | -0,93% | - |
| 03.02.2026 | 75,08 | 75,33 | 73,95 | 74,43 | -0,40% | - |
| 02.02.2026 | 72,28 | 74,73 | 72,06 | 74,73 | 1,21% | 150,00 |
| 30.01.2026 | 74,07 | 74,69 | 73,53 | 73,84 | -0,90% | - |
| 29.01.2026 | 75,40 | 75,49 | 73,67 | 74,51 | -1,05% | - |
| 28.01.2026 | 74,58 | 75,35 | 74,58 | 75,30 | 1,08% | - |
| 27.01.2026 | 73,98 | 74,50 | 73,93 | 74,49 | 1,42% | 15,00 |
| 26.01.2026 | 74,17 | 74,21 | 72,96 | 73,45 | -0,97% | - |
| 23.01.2026 | 74,17 | 74,22 | 73,63 | 74,17 | -0,24% | 676,00 |
| 22.01.2026 | 73,91 | 74,35 | 73,64 | 74,35 | 0,08% | - |
| 21.01.2026 | 73,04 | 74,36 | 72,53 | 74,29 | 2,35% | - |
| 20.01.2026 | 74,05 | 74,13 | 72,41 | 72,59 | -2,28% | - |
| 19.01.2026 | 74,43 | 74,56 | 74,08 | 74,28 | 0,16% | - |
| 16.01.2026 | 74,61 | 74,70 | 74,01 | 74,17 | -1,18% | - |
| 15.01.2026 | 73,89 | 75,07 | 73,79 | 75,05 | 1,71% | - |
| 14.01.2026 | 73,76 | 73,95 | 73,31 | 73,79 | 0,24% | - |
| 13.01.2026 | 73,78 | 74,11 | 73,27 | 73,61 | -0,70% | - |
| 12.01.2026 | 72,96 | 74,13 | 72,77 | 74,13 | 1,33% | 16,00 |
| 09.01.2026 | 72,77 | 73,31 | 72,45 | 73,15 | 0,36% | - |
| 08.01.2026 | 72,64 | 72,89 | 72,43 | 72,89 | 0,08% | - |
| 07.01.2026 | 72,96 | 73,28 | 72,71 | 72,83 | -0,57% | 15,00 |
| 06.01.2026 | 72,99 | 73,45 | 72,64 | 73,25 | 0,85% | - |
| 05.01.2026 | 71,50 | 73,17 | 71,45 | 72,63 | 1,92% | - |
| 02.01.2026 | 70,50 | 71,47 | 69,34 | 71,26 | 2,72% | 1,00 |
| 30.12.2025 | 69,32 | 69,39 | 69,05 | 69,38 | 0,57% | - |
| 29.12.2025 | 68,81 | 69,09 | 68,17 | 68,98 | 1,03% | - |
| 23.12.2025 | 68,14 | 68,28 | 67,83 | 68,28 | 0,13% | - |
| 22.12.2025 | 69,13 | 69,18 | 68,00 | 68,19 | 0,09% | - |
| 19.12.2025 | 67,30 | 68,22 | 67,19 | 68,13 | 1,14% | - |
| 18.12.2025 | 66,69 | 67,60 | 66,38 | 67,36 | 1,48% | - |
| 17.12.2025 | 66,83 | 67,50 | 66,30 | 66,37 | -0,64% | 554,00 |
| 16.12.2025 | 66,47 | 67,15 | 66,30 | 66,80 | -0,70% | - |
| 15.12.2025 | 67,64 | 67,87 | 67,25 | 67,27 | -0,48% | 18,00 |
| 12.12.2025 | 68,49 | 68,64 | 67,39 | 67,59 | -1,08% | - |
| 11.12.2025 | 68,36 | 69,29 | 67,97 | 68,33 | -1,53% | 1,00 |
| 10.12.2025 | 68,89 | 69,47 | 68,81 | 69,39 | 0,71% | - |
| 09.12.2025 | 68,73 | 68,91 | 68,57 | 68,90 | -0,21% | - |
| 08.12.2025 | 69,17 | 69,30 | 68,90 | 69,05 | -0,01% | - |
| 05.12.2025 | 68,89 | 69,65 | 68,29 | 69,06 | 1,17% | - |
| 04.12.2025 | 67,99 | 68,47 | 67,96 | 68,26 | 0,34% | - |
| 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% | - |