86,680€
0,38%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 86,53 | 87,02 | 86,45 | 86,69 | 0,39% | - |
| 20.10.2026 | 85,88 | 86,81 | 85,26 | 86,36 | -0,53% | 1,00 |
| 19.10.2026 | 86,82 | 87,55 | 85,74 | 86,82 | 1,21% | - |
| 16.10.2026 | 87,91 | 87,91 | 85,49 | 85,78 | -2,30% | - |
| 15.10.2026 | 89,32 | 89,32 | 85,98 | 87,80 | -1,59% | - |
| 14.10.2026 | 91,15 | 91,16 | 89,10 | 89,22 | -1,71% | - |
| 13.10.2026 | 92,47 | 92,50 | 90,06 | 90,78 | -1,36% | - |
| 12.10.2026 | 92,96 | 92,99 | 91,78 | 92,03 | -0,68% | - |
| 09.10.2026 | 91,90 | 93,06 | 91,87 | 92,66 | 1,05% | - |
| 08.10.2026 | 93,55 | 93,78 | 91,24 | 91,70 | -2,45% | 1.000,00 |
| 07.10.2026 | 94,82 | 95,05 | 93,27 | 94,01 | -0,80% | - |
| 06.10.2026 | 96,06 | 96,66 | 94,75 | 94,76 | -1,10% | - |
| 05.10.2026 | 94,37 | 96,01 | 94,37 | 95,82 | 1,48% | - |
| 02.10.2026 | 93,27 | 94,64 | 93,27 | 94,42 | 1,14% | - |
| 01.10.2026 | 92,11 | 93,63 | 91,90 | 93,36 | 1,43% | - |
| 30.09.2026 | 93,07 | 93,25 | 91,80 | 92,04 | -1,18% | - |
| 29.09.2026 | 92,42 | 93,23 | 91,83 | 93,14 | 0,53% | - |
| 28.09.2026 | 93,50 | 93,50 | 91,63 | 92,65 | -0,86% | - |
| 25.09.2026 | 92,54 | 93,72 | 92,54 | 93,46 | 1,02% | - |
| 24.09.2026 | 93,12 | 93,20 | 92,28 | 92,52 | -0,62% | - |
| 23.09.2026 | 94,40 | 94,52 | 92,92 | 93,09 | -1,45% | - |
| 22.09.2026 | 94,06 | 94,54 | 92,74 | 94,46 | 0,53% | - |
| 21.09.2026 | 91,61 | 94,06 | 91,19 | 93,96 | 3,56% | - |
| 18.09.2026 | 91,21 | 91,24 | 90,25 | 90,73 | 0,01% | - |
| 17.09.2026 | 89,72 | 90,87 | 89,00 | 90,72 | 2,17% | - |
| 16.09.2026 | 88,59 | 89,61 | 88,13 | 88,79 | 0,74% | - |
| 15.09.2026 | 88,51 | 88,83 | 87,93 | 88,13 | -0,49% | - |
| 14.09.2026 | 89,55 | 90,40 | 88,11 | 88,56 | -2,62% | - |
| 11.09.2026 | 90,03 | 91,15 | 89,53 | 90,94 | 1,62% | - |
| 10.09.2026 | 91,57 | 91,58 | 89,38 | 89,49 | -2,39% | - |
| 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 |