91,565€
1,67%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 89,72 | 91,73 | 89,33 | 91,58 | 1,68% | - |
| 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% | - |
| 21.04.2026 | 80,26 | 81,15 | 79,72 | 80,01 | -0,21% | - |
| 20.04.2026 | 81,08 | 81,08 | 79,58 | 80,18 | -1,06% | - |
| 17.04.2026 | 79,16 | 81,37 | 78,85 | 81,04 | 2,45% | - |
| 16.04.2026 | 78,58 | 79,66 | 78,58 | 79,10 | 0,69% | - |
| 15.04.2026 | 78,63 | 78,72 | 78,14 | 78,56 | 0,03% | - |
| 14.04.2026 | 76,98 | 78,62 | 76,97 | 78,54 | 2,09% | 130,00 |
| 13.04.2026 | 76,61 | 77,08 | 75,66 | 76,93 | 0,41% | - |
| 10.04.2026 | 76,55 | 77,08 | 76,48 | 76,61 | 0,03% | - |
| 09.04.2026 | 77,04 | 77,04 | 75,54 | 76,59 | 0,29% | - |
| 08.04.2026 | 73,14 | 77,25 | 73,14 | 76,36 | 5,33% | 50,00 |
| 07.04.2026 | 72,40 | 73,56 | 71,93 | 72,50 | 0,58% | 1,00 |
| 02.04.2026 | 72,96 | 72,96 | 70,81 | 72,08 | -1,32% | - |
| 01.04.2026 | 72,58 | 74,02 | 72,41 | 73,05 | 1,14% | - |
| 31.03.2026 | 70,89 | 72,23 | 69,84 | 72,23 | 2,60% | - |
| 30.03.2026 | 70,80 | 71,70 | 70,32 | 70,40 | -0,58% | 2,00 |
| 27.03.2026 | 71,55 | 72,65 | 70,80 | 70,81 | -0,99% | - |
| 26.03.2026 | 73,96 | 73,96 | 71,19 | 71,51 | -3,33% | - |
| 25.03.2026 | 73,70 | 74,41 | 73,40 | 73,98 | 0,41% | - |
| 24.03.2026 | 73,72 | 73,72 | 72,37 | 73,67 | -0,12% | - |
| 23.03.2026 | 72,12 | 74,66 | 70,45 | 73,76 | 2,27% | 36,00 |
| 20.03.2026 | 74,34 | 74,76 | 71,95 | 72,12 | -3,51% | - |
| 19.03.2026 | 75,20 | 75,45 | 73,48 | 74,74 | -0,69% | - |
| 18.03.2026 | 77,56 | 77,76 | 75,14 | 75,26 | -1,64% | 645,00 |
| 17.03.2026 | 75,71 | 76,78 | 75,62 | 76,52 | 0,37% | - |
| 16.03.2026 | 74,10 | 76,29 | 74,10 | 76,23 | 2,36% | - |
| 13.03.2026 | 74,43 | 75,44 | 73,51 | 74,47 | 1,14% | - |
| 12.03.2026 | 75,10 | 75,71 | 73,48 | 73,63 | -2,82% | 1,00 |
| 11.03.2026 | 75,84 | 76,18 | 75,06 | 75,77 | 0,55% | 683,00 |
| 10.03.2026 | 74,51 | 76,49 | 74,45 | 75,36 | 0,63% | - |
| 09.03.2026 | 72,12 | 74,92 | 71,65 | 74,89 | 2,09% | 6,00 |
| 06.03.2026 | 74,89 | 75,45 | 72,87 | 73,35 | -0,28% | - |
| 05.03.2026 | 74,71 | 75,54 | 72,93 | 73,56 | -2,97% | - |
| 04.03.2026 | 74,79 | 76,27 | 72,61 | 75,81 | 1,21% | - |
| 03.03.2026 | 78,64 | 78,64 | 73,17 | 74,91 | -5,05% | - |
| 02.03.2026 | 77,75 | 79,01 | 77,24 | 78,89 | -0,07% | 1,00 |
| 27.02.2026 | 79,64 | 79,70 | 78,36 | 78,95 | -0,84% | - |
| 26.02.2026 | 80,27 | 80,78 | 78,77 | 79,62 | -0,69% | - |
| 25.02.2026 | 79,52 | 80,51 | 79,52 | 80,17 | 0,92% | - |
| 24.02.2026 | 77,82 | 79,90 | 77,81 | 79,44 | 2,13% | - |
| 23.02.2026 | 78,05 | 78,75 | 77,78 | 77,78 | -1,09% | - |
| 20.02.2026 | 77,43 | 78,72 | 76,84 | 78,64 | 1,87% | - |
| 19.02.2026 | 77,46 | 77,84 | 76,86 | 77,19 | -0,43% | - |
| 18.02.2026 | 76,60 | 77,54 | 76,34 | 77,52 | 1,41% | - |
| 17.02.2026 | 76,61 | 76,93 | 75,95 | 76,44 | -0,79% | 27,00 |