91,530€
-0,51%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 92,23 | 92,25 | 91,22 | 91,69 | -0,34% | - |
| 08.09.2026 | 92,44 | 92,60 | 91,27 | 92,00 | -0,14% | - |
| 07.09.2026 | 91,97 | 92,40 | 91,82 | 92,13 | 0,36% | 20,00 |
| 04.09.2026 | 90,21 | 91,79 | 89,90 | 91,79 | 2,28% | - |
| 03.09.2026 | 89,32 | 89,80 | 88,55 | 89,75 | -0,02% | - |
| 02.09.2026 | 88,72 | 89,78 | 88,39 | 89,77 | 0,34% | - |
| 01.09.2026 | 90,12 | 91,02 | 89,18 | 89,46 | 0,10% | 1,00 |
| 31.08.2026 | 89,59 | 90,22 | 89,19 | 89,38 | -0,67% | - |
| 28.08.2026 | 89,94 | 90,64 | 89,73 | 89,98 | 0,16% | - |
| 27.08.2026 | 89,86 | 90,35 | 89,41 | 89,84 | 0,46% | - |
| 26.08.2026 | 89,59 | 89,70 | 89,18 | 89,43 | 0,40% | - |
| 25.08.2026 | 87,58 | 89,20 | 87,46 | 89,07 | 2,30% | - |
| 24.08.2026 | 88,50 | 89,27 | 86,99 | 87,07 | -2,43% | - |
| 21.08.2026 | 89,60 | 90,13 | 88,70 | 89,24 | 0,86% | - |
| 20.08.2026 | 88,39 | 88,91 | 87,34 | 88,47 | 0,54% | - |
| 19.08.2026 | 87,38 | 89,02 | 87,25 | 88,00 | 0,22% | - |
| 18.08.2026 | 90,04 | 91,34 | 87,56 | 87,81 | -3,68% | - |
| 17.08.2026 | 90,57 | 91,83 | 89,66 | 91,16 | 1,60% | - |
| 14.08.2026 | 90,45 | 90,45 | 89,56 | 89,72 | -0,77% | - |
| 13.08.2026 | 89,97 | 90,67 | 89,30 | 90,42 | 0,88% | - |
| 12.08.2026 | 88,69 | 89,77 | 88,12 | 89,63 | 1,71% | - |
| 11.08.2026 | 86,81 | 88,35 | 86,80 | 88,12 | 1,02% | - |
| 10.08.2026 | 87,23 | 87,67 | 86,84 | 87,23 | -0,49% | - |
| 07.08.2026 | 87,37 | 88,37 | 86,85 | 87,66 | 0,02% | - |
| 06.08.2026 | 87,70 | 88,26 | 86,21 | 87,64 | -1,07% | - |
| 05.08.2026 | 88,90 | 89,06 | 88,06 | 88,58 | -0,24% | - |
| 04.08.2026 | 86,20 | 88,86 | 85,91 | 88,80 | 3,09% | - |
| 03.08.2026 | 86,37 | 86,82 | 84,66 | 86,13 | -0,03% | 2,00 |
| 31.07.2026 | 85,42 | 88,16 | 85,40 | 86,16 | 1,86% | - |
| 30.07.2026 | 81,50 | 84,61 | 81,37 | 84,59 | 2,76% | - |
| 29.07.2026 | 83,53 | 83,95 | 82,12 | 82,31 | -2,62% | - |
| 28.07.2026 | 84,53 | 86,11 | 83,21 | 84,53 | -2,06% | - |
| 27.07.2026 | 87,12 | 88,00 | 85,46 | 86,31 | -0,19% | 2,00 |
| 24.07.2026 | 87,38 | 87,97 | 86,15 | 86,47 | -1,76% | - |
| 23.07.2026 | 89,41 | 89,66 | 87,49 | 88,02 | -0,79% | - |
| 22.07.2026 | 89,01 | 89,31 | 87,53 | 88,72 | -0,73% | - |
| 21.07.2026 | 88,03 | 89,44 | 87,10 | 89,37 | 2,82% | - |
| 20.07.2026 | 86,47 | 87,47 | 85,66 | 86,92 | 0,86% | - |
| 17.07.2026 | 85,96 | 86,56 | 83,54 | 86,17 | -1,11% | - |
| 16.07.2026 | 88,83 | 89,30 | 86,95 | 87,14 | -2,14% | - |
| 15.07.2026 | 91,04 | 91,09 | 88,51 | 89,05 | -0,64% | - |
| 14.07.2026 | 88,58 | 89,72 | 88,22 | 89,62 | 1,15% | - |
| 13.07.2026 | 91,73 | 91,73 | 88,21 | 88,61 | -3,39% | - |
| 10.07.2026 | 91,53 | 92,07 | 90,55 | 91,72 | 0,15% | - |
| 09.07.2026 | 89,72 | 91,73 | 89,33 | 91,58 | 1,69% | - |
| 08.07.2026 | 89,83 | 90,17 | 87,69 | 90,06 | 0,69% | - |
| 07.07.2026 | 93,11 | 93,11 | 89,04 | 89,44 | -3,84% | 66,00 |
| 06.07.2026 | 92,44 | 93,18 | 91,70 | 93,01 | 0,19% | - |
| 03.07.2026 | 89,58 | 92,91 | 89,57 | 92,83 | 3,85% | - |
| 02.07.2026 | 92,86 | 92,90 | 88,60 | 89,39 | -3,50% | 26,00 |
| 01.07.2026 | 93,51 | 94,57 | 92,06 | 92,63 | -2,15% | 53,00 |
| 30.06.2026 | 93,04 | 94,69 | 92,31 | 94,67 | 2,38% | - |
| 29.06.2026 | 92,21 | 93,16 | 90,71 | 92,47 | -0,02% | - |
| 26.06.2026 | 94,66 | 94,66 | 90,80 | 92,48 | -1,91% | - |
| 25.06.2026 | 92,71 | 96,71 | 92,66 | 94,28 | 0,82% | - |
| 24.06.2026 | 93,36 | 94,15 | 92,50 | 93,51 | 0,28% | - |
| 23.06.2026 | 98,59 | 98,59 | 92,34 | 93,25 | -5,72% | - |
| 22.06.2026 | 97,15 | 99,41 | 96,51 | 98,90 | 2,37% | - |
| 19.06.2026 | 97,65 | 97,65 | 96,30 | 96,61 | -0,83% | - |
| 18.06.2026 | 95,99 | 97,49 | 94,30 | 97,42 | 3,02% | 15,00 |
| 17.06.2026 | 94,43 | 94,75 | 93,34 | 94,56 | 1,14% | 606,00 |
| 16.06.2026 | 94,07 | 94,61 | 93,24 | 93,50 | -0,83% | - |
| 15.06.2026 | 91,34 | 94,49 | 91,34 | 94,28 | 2,77% | 22,00 |
| 12.06.2026 | 91,07 | 91,83 | 88,30 | 91,73 | 3,38% | 708,00 |
| 11.06.2026 | 88,07 | 89,27 | 87,44 | 88,73 | 0,72% | - |
| 10.06.2026 | 88,58 | 89,61 | 86,81 | 88,10 | -0,34% | - |
| 09.06.2026 | 90,83 | 91,44 | 88,38 | 88,40 | -0,56% | - |
| 08.06.2026 | 87,92 | 89,87 | 87,90 | 88,90 | -0,40% | - |
| 05.06.2026 | 93,34 | 93,34 | 89,23 | 89,26 | -3,95% | - |
| 04.06.2026 | 93,96 | 94,89 | 91,61 | 92,93 | -2,15% | 1.420,00 |
| 03.06.2026 | 95,53 | 95,68 | 94,43 | 94,98 | -0,51% | - |
| 02.06.2026 | 93,47 | 95,72 | 93,44 | 95,47 | 1,35% | - |
| 01.06.2026 | 93,45 | 94,54 | 91,85 | 94,20 | 2,34% | 61,00 |
| 29.05.2026 | 92,20 | 92,73 | 91,62 | 92,05 | 0,61% | 325,00 |
| 28.05.2026 | 91,31 | 91,55 | 89,90 | 91,49 | 0,09% | - |
| 27.05.2026 | 91,24 | 92,62 | 90,11 | 91,41 | 0,56% | - |
| 26.05.2026 | 89,48 | 91,37 | 89,36 | 90,90 | 1,08% | - |
| 25.05.2026 | 89,68 | 89,93 | 88,08 | 89,92 | 2,17% | 15,00 |
| 22.05.2026 | 88,07 | 88,14 | 87,31 | 88,01 | 1,22% | - |
| 21.05.2026 | 87,26 | 87,45 | 86,55 | 86,95 | 0,47% | - |
| 20.05.2026 | 84,74 | 86,61 | 84,65 | 86,55 | 2,08% | - |
| 19.05.2026 | 84,75 | 85,59 | 83,86 | 84,78 | -1,12% | - |
| 18.05.2026 | 86,55 | 87,23 | 85,65 | 85,74 | -0,95% | - |
| 15.05.2026 | 89,01 | 89,01 | 85,75 | 86,56 | -2,72% | - |
| 14.05.2026 | 87,77 | 89,05 | 87,57 | 88,98 | 0,88% | - |
| 13.05.2026 | 86,29 | 88,30 | 85,22 | 88,21 | 3,00% | 355,00 |
| 12.05.2026 | 88,71 | 88,71 | 85,64 | 85,64 | -3,44% | - |
| 11.05.2026 | 88,38 | 88,96 | 87,83 | 88,69 | 0,28% | - |
| 08.05.2026 | 87,60 | 88,44 | 87,15 | 88,44 | 0,88% | - |
| 07.05.2026 | 87,56 | 88,65 | 87,37 | 87,67 | 0,08% | 248,00 |
| 06.05.2026 | 85,37 | 87,88 | 85,37 | 87,60 | 2,94% | 25,00 |
| 05.05.2026 | 82,98 | 85,21 | 82,98 | 85,10 | 1,23% | - |
| 04.05.2026 | 82,49 | 84,28 | 82,49 | 84,07 | 2,79% | 211,00 |
| 30.04.2026 | 81,41 | 82,05 | 81,02 | 81,79 | 0,12% | - |
| 29.04.2026 | 80,99 | 82,09 | 80,99 | 81,69 | 1,00% | 279,00 |
| 28.04.2026 | 82,03 | 82,35 | 80,72 | 80,88 | -1,40% | - |
| 27.04.2026 | 82,27 | 82,51 | 81,89 | 82,03 | -0,13% | - |
| 24.04.2026 | 80,32 | 82,36 | 80,32 | 82,14 | 2,58% | - |
| 23.04.2026 | 81,67 | 81,67 | 79,50 | 80,07 | -1,89% | - |
| 22.04.2026 | 79,68 | 81,67 | 79,68 | 81,62 | 2,01% | - |