58,365€
-0,15%
Echtzeitkurs Xtrackers MSCI EM Asia Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Asia Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 60,63 | 61,42 | 60,00 | 61,03 | 1,63% | - |
| 03.10.2024 | 59,87 | 60,44 | 59,28 | 60,05 | -1,19% | - |
| 02.10.2024 | 59,72 | 60,97 | 58,54 | 60,78 | 3,72% | 705,00 |
| 01.10.2024 | 58,48 | 58,81 | 58,09 | 58,60 | 0,44% | - |
| 30.09.2024 | 59,09 | 59,27 | 57,98 | 58,34 | -0,95% | - |
| 27.09.2024 | 58,85 | 59,39 | 58,29 | 58,90 | -0,09% | - |
| 26.09.2024 | 56,90 | 59,42 | 56,87 | 58,96 | 4,49% | - |
| 25.09.2024 | 56,61 | 56,80 | 55,94 | 56,42 | -0,97% | - |
| 24.09.2024 | 55,59 | 57,65 | 55,54 | 56,97 | 3,61% | 55,00 |
| 23.09.2024 | 54,65 | 55,54 | 54,10 | 54,99 | 1,12% | - |
| 20.09.2024 | 54,59 | 54,67 | 54,23 | 54,38 | -0,28% | - |
| 19.09.2024 | 53,98 | 54,83 | 53,49 | 54,53 | 2,09% | - |
| 18.09.2024 | 53,26 | 53,88 | 53,19 | 53,41 | 0,13% | - |
| 17.09.2024 | 53,56 | 53,87 | 53,13 | 53,34 | -0,29% | - |
| 16.09.2024 | 53,66 | 53,68 | 53,21 | 53,50 | -0,19% | - |
| 13.09.2024 | 53,81 | 53,92 | 53,30 | 53,60 | -0,26% | - |
| 12.09.2024 | 53,46 | 53,80 | 53,12 | 53,74 | 0,69% | - |
| 11.09.2024 | 52,44 | 53,49 | 51,93 | 53,37 | 1,45% | - |
| 10.09.2024 | 52,85 | 52,85 | 52,12 | 52,60 | -0,47% | - |
| 09.09.2024 | 52,21 | 52,89 | 51,84 | 52,85 | 1,84% | - |
| 06.09.2024 | 53,07 | 53,10 | 51,74 | 51,90 | -2,20% | - |
| 05.09.2024 | 52,81 | 53,26 | 52,63 | 53,07 | 0,07% | - |
| 04.09.2024 | 52,59 | 53,21 | 52,40 | 53,03 | 0,33% | - |
| 03.09.2024 | 53,89 | 54,10 | 52,71 | 52,86 | -2,30% | 3,00 |
| 02.09.2024 | 54,33 | 54,42 | 53,94 | 54,10 | -0,73% | - |
| 30.08.2024 | 54,24 | 54,67 | 53,96 | 54,50 | 0,49% | - |
| 29.08.2024 | 53,72 | 54,38 | 53,58 | 54,24 | 0,98% | 1.000,00 |
| 28.08.2024 | 53,73 | 54,15 | 53,43 | 53,71 | -0,30% | - |
| 27.08.2024 | 53,79 | 53,94 | 53,66 | 53,87 | 0,28% | - |
| 26.08.2024 | 54,07 | 54,40 | 53,62 | 53,72 | -1,07% | - |
| 23.08.2024 | 54,14 | 54,49 | 53,86 | 54,30 | 1,00% | 20,00 |
| 22.08.2024 | 53,94 | 54,38 | 53,51 | 53,77 | -0,82% | 185,00 |
| 21.08.2024 | 54,23 | 54,40 | 53,87 | 54,21 | 0,00% | - |
| 20.08.2024 | 54,65 | 54,91 | 54,09 | 54,21 | -1,20% | - |
| 19.08.2024 | 54,77 | 54,90 | 54,52 | 54,87 | 0,49% | 105,00 |
| 16.08.2024 | 54,28 | 54,69 | 54,07 | 54,60 | 1,17% | 35,00 |
| 15.08.2024 | 53,63 | 54,10 | 53,21 | 53,97 | 1,02% | - |
| 14.08.2024 | 53,56 | 53,76 | 52,95 | 53,43 | -0,75% | - |
| 13.08.2024 | 53,54 | 53,89 | 52,92 | 53,83 | 0,60% | 40,00 |
| 12.08.2024 | 53,42 | 53,74 | 53,27 | 53,51 | 0,33% | - |
| 09.08.2024 | 53,32 | 53,66 | 52,93 | 53,34 | -0,33% | - |
| 08.08.2024 | 52,19 | 53,51 | 51,68 | 53,51 | 3,57% | - |
| 07.08.2024 | 52,15 | 52,99 | 51,61 | 51,67 | 1,00% | 50,00 |
| 06.08.2024 | 51,37 | 51,87 | 50,72 | 51,16 | -0,09% | 100,00 |
| 05.08.2024 | 51,14 | 51,27 | 49,25 | 51,20 | -2,86% | 54,00 |