60,025€
-0,41%
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 |
|---|---|---|---|---|---|---|
| 27.06.2025 | 60,09 | 60,10 | 60,02 | 60,02 | -0,43% | - |
| 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% | - |
| 14.05.2025 | 58,89 | 59,65 | 58,69 | 59,61 | 1,54% | - |
| 13.05.2025 | 58,71 | 59,21 | 58,21 | 58,70 | -0,79% | - |
| 12.05.2025 | 57,60 | 59,48 | 56,80 | 59,17 | 4,21% | - |
| 09.05.2025 | 56,78 | 57,14 | 56,39 | 56,78 | 0,49% | - |
| 08.05.2025 | 56,99 | 57,00 | 56,10 | 56,51 | -0,71% | - |
| 07.05.2025 | 56,44 | 57,00 | 55,89 | 56,91 | 0,06% | - |
| 06.05.2025 | 57,13 | 57,52 | 56,37 | 56,88 | -1,34% | - |
| 05.05.2025 | 56,85 | 57,81 | 56,79 | 57,65 | 1,52% | - |
| 02.05.2025 | 55,70 | 56,90 | 55,65 | 56,78 | 4,13% | - |
| 30.04.2025 | 54,26 | 54,63 | 53,86 | 54,53 | 0,67% | - |
| 29.04.2025 | 53,82 | 54,21 | 53,72 | 54,17 | 0,83% | - |
| 28.04.2025 | 53,54 | 53,99 | 53,44 | 53,72 | -0,07% | - |
| 25.04.2025 | 53,54 | 53,94 | 53,30 | 53,76 | -0,19% | - |
| 24.04.2025 | 53,33 | 53,88 | 52,88 | 53,86 | 0,55% | - |
| 23.04.2025 | 52,92 | 54,16 | 52,21 | 53,56 | 2,56% | - |
| 22.04.2025 | 52,27 | 52,54 | 51,41 | 52,23 | 0,74% | - |
| 17.04.2025 | 51,91 | 52,46 | 51,43 | 51,84 | 0,78% | - |
| 16.04.2025 | 52,15 | 52,81 | 51,15 | 51,44 | -2,62% | 190,00 |
| 15.04.2025 | 52,67 | 53,06 | 52,41 | 52,83 | 0,44% | - |
| 14.04.2025 | 52,57 | 52,90 | 51,98 | 52,60 | 0,37% | - |
| 11.04.2025 | 51,73 | 52,44 | 50,78 | 52,40 | 2,25% | - |
| 10.04.2025 | 53,03 | 53,60 | 49,92 | 51,25 | -3,15% | - |
| 09.04.2025 | 49,44 | 54,73 | 48,57 | 52,91 | 7,01% | 111,00 |
| 08.04.2025 | 50,98 | 51,97 | 48,93 | 49,45 | -1,82% | - |
| 07.04.2025 | 50,39 | 52,10 | 48,87 | 50,36 | -3,39% | 199,00 |
| 04.04.2025 | 54,85 | 55,12 | 51,79 | 52,13 | -5,40% | - |
| 03.04.2025 | 56,67 | 57,65 | 54,71 | 55,10 | -4,23% | - |
| 02.04.2025 | 57,60 | 57,77 | 57,24 | 57,54 | -0,26% | - |
| 01.04.2025 | 56,97 | 57,81 | 56,62 | 57,69 | 0,82% | 730,00 |
| 31.03.2025 | 57,76 | 57,76 | 56,61 | 57,22 | -0,94% | - |
| 28.03.2025 | 59,06 | 59,07 | 57,51 | 57,76 | -2,19% | - |
| 27.03.2025 | 58,97 | 59,17 | 58,70 | 59,06 | 0,14% | - |
| 26.03.2025 | 59,12 | 59,14 | 58,69 | 58,97 | -0,25% | - |
| 25.03.2025 | 59,49 | 59,49 | 58,86 | 59,12 | -0,62% | - |
| 24.03.2025 | 58,90 | 59,50 | 58,57 | 59,49 | 1,11% | - |
| 21.03.2025 | 58,94 | 58,94 | 58,49 | 58,84 | -0,19% | - |
| 20.03.2025 | 59,25 | 59,75 | 58,72 | 58,95 | -0,59% | - |
| 19.03.2025 | 59,09 | 59,66 | 58,85 | 59,30 | 0,50% | - |
| 18.03.2025 | 59,29 | 59,62 | 58,80 | 59,00 | -0,84% | - |
| 17.03.2025 | 58,56 | 59,50 | 58,26 | 59,50 | 1,42% | - |
| 14.03.2025 | 58,06 | 58,67 | 57,63 | 58,67 | 1,78% | - |
| 13.03.2025 | 57,10 | 57,73 | 57,02 | 57,64 | -0,23% | - |
| 12.03.2025 | 57,38 | 58,15 | 57,14 | 57,78 | 0,95% | 140,00 |
| 11.03.2025 | 57,62 | 57,82 | 57,04 | 57,23 | -0,27% | - |
| 10.03.2025 | 57,98 | 58,40 | 57,24 | 57,39 | -1,75% | - |
| 07.03.2025 | 59,24 | 59,25 | 58,40 | 58,41 | -0,82% | - |
| 06.03.2025 | 59,39 | 60,03 | 58,68 | 58,89 | -0,78% | - |
| 05.03.2025 | 59,17 | 59,36 | 58,49 | 59,36 | 1,62% | 610,00 |
| 04.03.2025 | 59,58 | 59,65 | 58,23 | 58,41 | -1,03% | - |
| 03.03.2025 | 59,64 | 60,25 | 58,82 | 59,02 | -1,08% | 156,00 |
| 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% | - |