82,490€
0,99%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 76,54 | 77,31 | 76,50 | 77,05 | 0,85% | - |
| 13.02.2026 | 76,45 | 76,74 | 75,62 | 76,40 | 0,18% | - |
| 12.02.2026 | 77,09 | 77,60 | 76,26 | 76,27 | -1,13% | - |
| 11.02.2026 | 76,55 | 77,28 | 75,83 | 77,14 | 1,57% | - |
| 10.02.2026 | 75,85 | 76,22 | 75,26 | 75,95 | 0,76% | - |
| 09.02.2026 | 75,25 | 75,48 | 74,43 | 75,38 | 0,64% | - |
| 06.02.2026 | 73,39 | 75,00 | 73,27 | 74,90 | 2,05% | - |
| 05.02.2026 | 73,50 | 74,05 | 73,00 | 73,39 | -0,47% | - |
| 04.02.2026 | 75,11 | 75,25 | 73,52 | 73,74 | -0,93% | - |
| 03.02.2026 | 75,08 | 75,33 | 73,95 | 74,43 | -0,40% | - |
| 02.02.2026 | 72,28 | 74,73 | 72,06 | 74,73 | 1,21% | 150,00 |
| 30.01.2026 | 74,07 | 74,69 | 73,53 | 73,84 | -0,90% | - |
| 29.01.2026 | 75,40 | 75,49 | 73,67 | 74,51 | -1,05% | - |
| 28.01.2026 | 74,58 | 75,35 | 74,58 | 75,30 | 1,08% | - |
| 27.01.2026 | 73,98 | 74,50 | 73,93 | 74,49 | 1,42% | 15,00 |
| 26.01.2026 | 74,17 | 74,21 | 72,96 | 73,45 | -0,97% | - |
| 23.01.2026 | 74,17 | 74,22 | 73,63 | 74,17 | -0,24% | 676,00 |
| 22.01.2026 | 73,91 | 74,35 | 73,64 | 74,35 | 0,08% | - |
| 21.01.2026 | 73,04 | 74,36 | 72,53 | 74,29 | 2,35% | - |
| 20.01.2026 | 74,05 | 74,13 | 72,41 | 72,59 | -2,28% | - |
| 19.01.2026 | 74,43 | 74,56 | 74,08 | 74,28 | 0,16% | - |
| 16.01.2026 | 74,61 | 74,70 | 74,01 | 74,17 | -1,18% | - |
| 15.01.2026 | 73,89 | 75,07 | 73,79 | 75,05 | 1,71% | - |
| 14.01.2026 | 73,76 | 73,95 | 73,31 | 73,79 | 0,24% | - |
| 13.01.2026 | 73,78 | 74,11 | 73,27 | 73,61 | -0,70% | - |
| 12.01.2026 | 72,96 | 74,13 | 72,77 | 74,13 | 1,33% | 16,00 |
| 09.01.2026 | 72,77 | 73,31 | 72,45 | 73,15 | 0,36% | - |
| 08.01.2026 | 72,64 | 72,89 | 72,43 | 72,89 | 0,08% | - |
| 07.01.2026 | 72,96 | 73,28 | 72,71 | 72,83 | -0,57% | 15,00 |
| 06.01.2026 | 72,99 | 73,45 | 72,64 | 73,25 | 0,85% | - |
| 05.01.2026 | 71,50 | 73,17 | 71,45 | 72,63 | 1,92% | - |
| 02.01.2026 | 70,50 | 71,47 | 69,34 | 71,26 | 2,72% | 1,00 |
| 30.12.2025 | 69,32 | 69,39 | 69,05 | 69,38 | 0,57% | - |
| 29.12.2025 | 68,81 | 69,09 | 68,17 | 68,98 | 1,03% | - |
| 23.12.2025 | 68,14 | 68,28 | 67,83 | 68,28 | 0,13% | - |
| 22.12.2025 | 69,13 | 69,18 | 68,00 | 68,19 | 0,09% | - |
| 19.12.2025 | 67,30 | 68,22 | 67,19 | 68,13 | 1,14% | - |
| 18.12.2025 | 66,69 | 67,60 | 66,38 | 67,36 | 1,48% | - |
| 17.12.2025 | 66,83 | 67,50 | 66,30 | 66,37 | -0,64% | 554,00 |
| 16.12.2025 | 66,47 | 67,15 | 66,30 | 66,80 | -0,70% | - |
| 15.12.2025 | 67,64 | 67,87 | 67,25 | 67,27 | -0,48% | 18,00 |
| 12.12.2025 | 68,49 | 68,64 | 67,39 | 67,59 | -1,08% | - |
| 11.12.2025 | 68,36 | 69,29 | 67,97 | 68,33 | -1,53% | 1,00 |
| 10.12.2025 | 68,89 | 69,47 | 68,81 | 69,39 | 0,71% | - |
| 09.12.2025 | 68,73 | 68,91 | 68,57 | 68,90 | -0,21% | - |
| 08.12.2025 | 69,17 | 69,30 | 68,90 | 69,05 | -0,01% | - |
| 05.12.2025 | 68,89 | 69,65 | 68,29 | 69,06 | 1,17% | - |
| 04.12.2025 | 67,99 | 68,47 | 67,96 | 68,26 | 0,34% | - |
| 03.12.2025 | 68,33 | 68,45 | 67,75 | 68,03 | -0,66% | - |