59,665€
-1,99%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 59,99 | 60,45 | 58,96 | 59,67 | -1,99% | - |
| 27.02.2025 | 60,92 | 61,53 | 60,64 | 60,88 | -1,00% | - |
| 26.02.2025 | 61,21 | 61,79 | 60,88 | 61,49 | 1,75% | 100,00 |
| 25.02.2025 | 60,88 | 60,93 | 60,12 | 60,43 | -0,50% | 20,00 |
| 24.02.2025 | 61,85 | 61,99 | 60,64 | 60,74 | -1,30% | - |
| 21.02.2025 | 61,78 | 62,64 | 61,40 | 61,54 | -0,23% | 26,00 |
| 20.02.2025 | 61,58 | 62,24 | 61,22 | 61,68 | 0,13% | 110,00 |
| 19.02.2025 | 61,74 | 61,89 | 61,34 | 61,60 | 0,13% | 20,00 |
| 18.02.2025 | 61,29 | 61,76 | 61,20 | 61,52 | 0,65% | - |
| 17.02.2025 | 60,56 | 61,20 | 60,53 | 61,12 | 0,94% | - |
| 14.02.2025 | 60,13 | 60,64 | 60,11 | 60,55 | 0,45% | 10,00 |
| 13.02.2025 | 61,03 | 61,12 | 59,83 | 60,28 | -0,13% | - |
| 12.02.2025 | 60,16 | 60,50 | 59,86 | 60,36 | 0,37% | - |
| 11.02.2025 | 60,23 | 60,41 | 59,83 | 60,14 | -0,83% | - |
| 10.02.2025 | 59,81 | 60,70 | 59,66 | 60,64 | 1,47% | 50,00 |
| 07.02.2025 | 59,81 | 60,33 | 59,57 | 59,76 | 0,32% | - |
| 06.02.2025 | 59,44 | 60,00 | 59,25 | 59,57 | 0,29% | - |
| 05.02.2025 | 59,23 | 59,66 | 58,83 | 59,40 | -0,36% | - |
| 04.02.2025 | 59,22 | 59,80 | 59,15 | 59,62 | 1,08% | - |
| 03.02.2025 | 57,40 | 59,12 | 57,39 | 58,98 | -0,16% | 50,00 |
| 31.01.2025 | 59,48 | 59,75 | 58,98 | 59,08 | -0,48% | 1.573,00 |
| 30.01.2025 | 58,59 | 59,39 | 58,43 | 59,36 | 1,55% | - |
| 29.01.2025 | 58,14 | 59,10 | 58,11 | 58,46 | 0,86% | 2.572,00 |
| 28.01.2025 | 57,14 | 58,06 | 57,14 | 57,96 | 0,98% | - |
| 27.01.2025 | 57,96 | 58,39 | 57,06 | 57,39 | -2,38% | 152,00 |
| 24.01.2025 | 59,13 | 59,17 | 58,44 | 58,79 | 0,05% | - |
| 23.01.2025 | 58,76 | 58,79 | 58,44 | 58,76 | -0,10% | - |
| 22.01.2025 | 58,41 | 58,88 | 58,26 | 58,82 | 0,43% | - |
| 21.01.2025 | 58,74 | 59,06 | 58,42 | 58,57 | -0,70% | 8,00 |
| 20.01.2025 | 59,24 | 59,27 | 58,66 | 58,98 | 0,29% | 100,00 |
| 17.01.2025 | 58,44 | 58,98 | 58,22 | 58,81 | 0,75% | 20,00 |
| 16.01.2025 | 57,98 | 58,80 | 57,97 | 58,38 | 0,57% | - |
| 15.01.2025 | 57,16 | 58,10 | 57,13 | 58,05 | 1,32% | - |
| 14.01.2025 | 57,80 | 57,89 | 56,38 | 57,29 | 0,38% | 1.760,00 |
| 13.01.2025 | 57,34 | 57,51 | 56,82 | 57,08 | -0,90% | - |
| 10.01.2025 | 58,13 | 58,34 | 57,33 | 57,60 | -1,28% | - |
| 09.01.2025 | 58,20 | 58,44 | 58,06 | 58,34 | -0,03% | - |
| 08.01.2025 | 58,51 | 58,58 | 58,06 | 58,36 | -0,34% | - |
| 07.01.2025 | 58,84 | 58,93 | 58,50 | 58,56 | -0,71% | - |
| 06.01.2025 | 59,15 | 59,69 | 58,83 | 58,98 | -0,36% | - |
| 03.01.2025 | 59,07 | 59,19 | 58,69 | 59,19 | 0,73% | 90,00 |
| 02.01.2025 | 58,65 | 58,96 | 58,03 | 58,76 | 0,65% | - |
| 30.12.2024 | 59,37 | 59,37 | 58,04 | 58,38 | -0,26% | - |
| 27.12.2024 | 58,73 | 58,86 | 58,30 | 58,54 | -0,33% | 1,00 |
| 23.12.2024 | 58,43 | 58,76 | 58,37 | 58,73 | 0,63% | 1,00 |
| 20.12.2024 | 58,43 | 58,60 | 57,69 | 58,37 | -0,15% | - |
| 19.12.2024 | 58,59 | 58,73 | 57,80 | 58,45 | 0,40% | 704,00 |
| 18.12.2024 | 58,88 | 59,02 | 58,04 | 58,22 | -0,90% | - |
| 17.12.2024 | 58,56 | 58,81 | 58,28 | 58,75 | -0,18% | - |
| 16.12.2024 | 58,91 | 59,00 | 58,45 | 58,86 | -0,43% | 2.100,00 |
| 13.12.2024 | 59,19 | 59,27 | 58,86 | 59,11 | -0,12% | - |
| 12.12.2024 | 59,64 | 59,75 | 58,91 | 59,18 | -0,10% | - |
| 11.12.2024 | 58,98 | 59,27 | 58,73 | 59,24 | 0,71% | - |
| 10.12.2024 | 59,56 | 59,57 | 58,80 | 58,82 | -2,13% | 350,00 |
| 09.12.2024 | 58,26 | 60,34 | 58,26 | 60,10 | 2,73% | - |
| 06.12.2024 | 58,48 | 58,70 | 58,00 | 58,51 | 0,21% | - |
| 05.12.2024 | 58,45 | 58,65 | 58,32 | 58,39 | -0,10% | - |
| 04.12.2024 | 58,75 | 58,80 | 58,15 | 58,45 | -0,07% | 20,00 |
| 03.12.2024 | 58,47 | 59,55 | 57,78 | 58,49 | 0,27% | - |
| 02.12.2024 | 57,48 | 58,54 | 57,43 | 58,33 | 1,14% | - |
| 29.11.2024 | 57,08 | 57,71 | 56,94 | 57,68 | 0,77% | - |
| 28.11.2024 | 57,07 | 57,72 | 57,03 | 57,24 | -0,30% | - |
| 27.11.2024 | 57,81 | 58,09 | 57,19 | 57,41 | -1,05% | - |
| 26.11.2024 | 57,62 | 58,03 | 57,56 | 58,02 | 0,00% | - |
| 25.11.2024 | 58,37 | 58,56 | 57,82 | 58,02 | -0,57% | - |
| 22.11.2024 | 57,84 | 58,58 | 57,84 | 58,35 | 0,61% | 40,00 |
| 21.11.2024 | 57,74 | 58,06 | 57,40 | 57,99 | 0,06% | - |
| 20.11.2024 | 57,81 | 58,01 | 57,65 | 57,96 | 0,22% | - |
| 19.11.2024 | 57,65 | 58,33 | 57,33 | 57,83 | 0,32% | - |
| 18.11.2024 | 57,86 | 57,99 | 57,35 | 57,64 | 0,17% | - |
| 15.11.2024 | 57,66 | 57,69 | 56,99 | 57,54 | 0,17% | - |
| 14.11.2024 | 57,35 | 57,56 | 57,12 | 57,44 | -0,18% | - |
| 13.11.2024 | 57,43 | 57,94 | 57,14 | 57,55 | 0,03% | - |
| 12.11.2024 | 58,22 | 58,59 | 57,23 | 57,53 | -2,23% | - |
| 11.11.2024 | 59,08 | 59,25 | 58,63 | 58,84 | -0,29% | - |
| 08.11.2024 | 59,80 | 60,52 | 58,70 | 59,01 | -2,16% | - |
| 07.11.2024 | 59,68 | 60,39 | 59,16 | 60,31 | 1,97% | 20,00 |
| 06.11.2024 | 58,15 | 60,25 | 58,04 | 59,14 | 0,42% | - |
| 05.11.2024 | 58,58 | 59,05 | 58,35 | 58,90 | 1,06% | 57,00 |
| 04.11.2024 | 58,51 | 58,54 | 58,02 | 58,28 | 0,28% | - |
| 01.11.2024 | 57,96 | 58,31 | 57,44 | 58,12 | 0,39% | 20,00 |
| 31.10.2024 | 57,95 | 58,00 | 57,10 | 57,89 | 0,02% | - |
| 30.10.2024 | 58,64 | 59,49 | 57,85 | 57,88 | -2,01% | - |
| 29.10.2024 | 58,83 | 59,52 | 58,72 | 59,07 | -0,24% | - |
| 28.10.2024 | 59,10 | 59,30 | 58,76 | 59,21 | 0,51% | - |
| 25.10.2024 | 58,69 | 59,32 | 58,63 | 58,91 | 0,39% | 100,00 |
| 24.10.2024 | 59,48 | 59,51 | 58,41 | 58,68 | -1,49% | - |
| 23.10.2024 | 59,90 | 59,93 | 59,14 | 59,57 | -0,08% | 25,00 |
| 22.10.2024 | 59,01 | 59,75 | 58,90 | 59,62 | 0,69% | - |
| 21.10.2024 | 60,24 | 60,36 | 58,91 | 59,21 | -1,98% | - |
| 18.10.2024 | 59,73 | 60,51 | 59,31 | 60,40 | 1,50% | 169,00 |
| 17.10.2024 | 59,37 | 59,60 | 59,02 | 59,51 | -0,09% | 20,00 |
| 16.10.2024 | 59,07 | 59,67 | 58,52 | 59,56 | 1,85% | - |
| 15.10.2024 | 60,24 | 60,32 | 58,38 | 58,48 | -3,29% | 169,00 |
| 14.10.2024 | 59,97 | 60,54 | 59,82 | 60,47 | 0,50% | - |
| 11.10.2024 | 59,57 | 60,30 | 59,23 | 60,17 | 0,72% | - |
| 10.10.2024 | 59,98 | 60,04 | 59,27 | 59,74 | 0,28% | - |
| 09.10.2024 | 59,43 | 61,29 | 58,74 | 59,58 | -0,24% | 22,00 |
| 08.10.2024 | 59,82 | 60,89 | 58,55 | 59,72 | -3,04% | - |
| 07.10.2024 | 61,46 | 61,77 | 60,83 | 61,60 | 0,93% | 25,00 |