50,778€
0,35%
Echtzeitkurs Xtrackers MSCI Emerging Markets Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Emerging Markets Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 50,60 | 50,89 | 50,58 | 50,86 | 0,35% | - |
| 25.06.2025 | 50,83 | 51,03 | 50,65 | 50,69 | -0,21% | 37,00 |
| 24.06.2025 | 50,31 | 50,81 | 50,30 | 50,79 | 2,20% | - |
| 23.06.2025 | 49,50 | 49,76 | 49,33 | 49,70 | 0,30% | 12.500,00 |
| 20.06.2025 | 49,74 | 50,05 | 49,45 | 49,55 | 0,72% | 5.400,00 |
| 19.06.2025 | 49,63 | 49,66 | 49,19 | 49,20 | -1,69% | 240,00 |
| 18.06.2025 | 50,06 | 50,11 | 49,86 | 50,04 | -0,05% | 90,00 |
| 17.06.2025 | 50,13 | 50,18 | 49,90 | 50,06 | -0,63% | - |
| 16.06.2025 | 49,65 | 50,45 | 49,64 | 50,38 | 1,22% | 48,00 |
| 13.06.2025 | 49,87 | 50,00 | 49,67 | 49,77 | -1,40% | 1.750,00 |
| 12.06.2025 | 50,44 | 50,69 | 50,10 | 50,48 | -0,67% | - |
| 11.06.2025 | 51,28 | 51,34 | 50,73 | 50,83 | -0,06% | 2.268,00 |
| 10.06.2025 | 50,59 | 50,92 | 50,23 | 50,86 | 0,67% | 17.296,00 |
| 09.06.2025 | 50,37 | 50,61 | 50,35 | 50,52 | 0,52% | 601,00 |
| 06.06.2025 | 49,87 | 50,28 | 49,83 | 50,26 | 0,81% | 36.480,00 |
| 05.06.2025 | 49,83 | 50,11 | 49,67 | 49,85 | 0,24% | - |
| 04.06.2025 | 49,69 | 49,77 | 49,50 | 49,74 | 0,83% | - |
| 03.06.2025 | 48,89 | 49,34 | 48,81 | 49,33 | 0,96% | - |
| 02.06.2025 | 48,48 | 48,88 | 48,44 | 48,86 | 0,07% | - |
| 30.05.2025 | 49,32 | 49,42 | 48,60 | 48,83 | -1,24% | 40.248,00 |
| 29.05.2025 | 50,16 | 50,25 | 49,28 | 49,44 | -0,32% | - |
| 28.05.2025 | 49,59 | 49,70 | 49,47 | 49,60 | -0,04% | 1.522,00 |
| 27.05.2025 | 49,49 | 49,64 | 49,30 | 49,62 | -0,02% | 14.700,00 |
| 26.05.2025 | 49,49 | 49,69 | 49,46 | 49,63 | 0,03% | 5.166,00 |
| 23.05.2025 | 49,86 | 49,92 | 49,23 | 49,61 | -0,35% | 1.894,00 |
| 22.05.2025 | 49,71 | 49,97 | 49,48 | 49,79 | -0,09% | 39.525,00 |
| 21.05.2025 | 50,06 | 50,17 | 49,66 | 49,83 | -0,46% | 150,00 |
| 20.05.2025 | 50,15 | 50,27 | 49,95 | 50,06 | -0,62% | 10.396,00 |
| 19.05.2025 | 50,22 | 50,41 | 49,77 | 50,37 | -0,61% | 4.090,00 |
| 16.05.2025 | 50,44 | 50,87 | 50,33 | 50,68 | 0,32% | 3.000,00 |
| 15.05.2025 | 50,29 | 50,60 | 50,14 | 50,52 | -0,27% | 840,00 |
| 14.05.2025 | 50,39 | 50,66 | 50,27 | 50,65 | 0,97% | 240,00 |
| 13.05.2025 | 50,14 | 50,93 | 48,05 | 50,17 | -0,69% | 1.855,00 |
| 12.05.2025 | 49,67 | 50,75 | 49,59 | 50,52 | 3,81% | 28.600,00 |
| 09.05.2025 | 48,82 | 48,94 | 48,55 | 48,66 | 0,46% | - |
| 08.05.2025 | 48,54 | 48,69 | 48,09 | 48,44 | 0,34% | 13.974,00 |
| 07.05.2025 | 48,26 | 48,74 | 46,99 | 48,28 | -0,42% | 1.170,00 |
| 06.05.2025 | 48,47 | 48,82 | 48,21 | 48,48 | -1,02% | 57.304,00 |
| 05.05.2025 | 48,65 | 49,13 | 48,57 | 48,98 | 0,72% | 838,00 |
| 02.05.2025 | 48,29 | 50,19 | 48,04 | 48,63 | 3,18% | - |
| 30.04.2025 | 47,04 | 47,18 | 46,56 | 47,13 | 0,69% | - |
| 29.04.2025 | 46,66 | 46,89 | 46,58 | 46,81 | 0,67% | 1.127,00 |
| 28.04.2025 | 46,56 | 46,82 | 46,30 | 46,50 | -0,29% | - |
| 25.04.2025 | 46,64 | 46,66 | 46,25 | 46,63 | -0,18% | 546,00 |
| 24.04.2025 | 46,07 | 46,80 | 45,94 | 46,72 | 0,73% | 8.052,00 |
| 23.04.2025 | 46,09 | 46,78 | 46,07 | 46,38 | 1,99% | 768,00 |
| 22.04.2025 | 44,75 | 45,64 | 44,72 | 45,47 | 1,24% | 1.034,00 |
| 17.04.2025 | 45,09 | 45,37 | 44,90 | 44,92 | 1,04% | - |
| 16.04.2025 | 44,44 | 45,19 | 44,22 | 44,46 | -2,18% | 4.718,00 |
| 15.04.2025 | 45,35 | 45,73 | 45,17 | 45,45 | 0,43% | 68,00 |
| 14.04.2025 | 44,86 | 45,55 | 44,75 | 45,25 | 0,81% | 2.450,00 |
| 11.04.2025 | 44,72 | 45,03 | 43,60 | 44,89 | 1,74% | 1.402,00 |
| 10.04.2025 | 46,00 | 46,48 | 43,38 | 44,13 | -4,23% | 4.375,00 |
| 09.04.2025 | 42,72 | 46,10 | 42,19 | 46,07 | 7,57% | 2.891,00 |
| 08.04.2025 | 43,74 | 44,78 | 42,42 | 42,83 | -1,89% | 5.314,00 |
| 07.04.2025 | 42,86 | 44,48 | 42,09 | 43,66 | -3,39% | 553,00 |
| 04.04.2025 | 47,25 | 47,43 | 44,58 | 45,19 | -4,93% | 6.833,00 |
| 03.04.2025 | 48,12 | 48,32 | 46,52 | 47,53 | -3,72% | - |
| 02.04.2025 | 49,51 | 49,62 | 49,14 | 49,37 | -0,47% | 4.245,00 |
| 01.04.2025 | 49,29 | 49,63 | 49,09 | 49,60 | 0,74% | 12.212,00 |
| 31.03.2025 | 48,80 | 49,63 | 48,64 | 49,24 | -0,05% | 14.800,00 |
| 28.03.2025 | 49,98 | 50,06 | 49,23 | 49,26 | -2,23% | 1.846,00 |
| 27.03.2025 | 50,37 | 50,61 | 50,22 | 50,38 | -0,05% | - |
| 26.03.2025 | 50,35 | 50,58 | 50,23 | 50,41 | -0,15% | - |
| 25.03.2025 | 50,21 | 50,57 | 50,21 | 50,49 | -0,06% | 10.000,00 |
| 24.03.2025 | 50,31 | 50,63 | 50,31 | 50,51 | 0,55% | 4.000,00 |
| 21.03.2025 | 50,24 | 50,30 | 49,94 | 50,24 | -0,04% | 1.913,00 |
| 20.03.2025 | 50,36 | 50,65 | 50,13 | 50,26 | -0,50% | 64,00 |
| 19.03.2025 | 50,41 | 50,67 | 50,33 | 50,51 | 0,64% | - |
| 18.03.2025 | 50,43 | 50,59 | 50,13 | 50,19 | -0,59% | - |
| 17.03.2025 | 49,80 | 50,57 | 49,69 | 50,49 | 1,35% | 512,00 |
| 14.03.2025 | 49,55 | 49,86 | 49,45 | 49,82 | 1,43% | 579,00 |
| 13.03.2025 | 48,66 | 49,24 | 48,64 | 49,11 | 0,22% | 3.982,00 |
| 12.03.2025 | 48,68 | 50,50 | 48,58 | 49,01 | 0,53% | 872,00 |
| 11.03.2025 | 48,90 | 49,05 | 48,33 | 48,75 | 0,09% | 1.188,00 |
| 10.03.2025 | 49,47 | 49,54 | 48,43 | 48,70 | -2,23% | 1.890,00 |
| 07.03.2025 | 49,85 | 51,97 | 49,36 | 49,82 | -0,02% | - |
| 06.03.2025 | 50,17 | 50,29 | 49,72 | 49,83 | -0,52% | 9.580,00 |
| 05.03.2025 | 50,16 | 50,27 | 49,53 | 50,09 | 1,25% | 1.034,00 |
| 04.03.2025 | 50,01 | 50,03 | 49,33 | 49,47 | -0,30% | 7.637,00 |
| 03.03.2025 | 50,48 | 50,57 | 49,51 | 49,62 | -1,86% | 7.559,00 |
| 28.02.2025 | 50,30 | 50,59 | 49,99 | 50,56 | -1,11% | 2.422,00 |
| 27.02.2025 | 51,61 | 51,77 | 51,12 | 51,13 | -1,28% | 120,00 |
| 26.02.2025 | 52,00 | 52,10 | 51,65 | 51,79 | 1,22% | 864,00 |
| 25.02.2025 | 51,32 | 51,36 | 50,94 | 51,16 | -0,37% | 54,00 |
| 24.02.2025 | 52,03 | 52,10 | 51,33 | 51,35 | -1,64% | 16.190,00 |
| 21.02.2025 | 52,43 | 52,71 | 52,03 | 52,21 | 0,09% | 9.525,00 |
| 20.02.2025 | 51,93 | 52,61 | 51,88 | 52,16 | 0,18% | 57.794,00 |
| 19.02.2025 | 52,27 | 52,36 | 51,90 | 52,07 | -0,05% | 5.950,00 |
| 18.02.2025 | 51,96 | 52,16 | 51,86 | 52,09 | 0,67% | 2.800,00 |
| 17.02.2025 | 51,71 | 51,84 | 51,54 | 51,75 | 0,52% | 1.750,00 |
| 14.02.2025 | 51,34 | 51,48 | 51,20 | 51,48 | 0,43% | 96,00 |
| 13.02.2025 | 51,35 | 51,36 | 50,90 | 51,26 | -0,06% | 1.446,00 |
| 12.02.2025 | 51,40 | 51,49 | 50,47 | 51,29 | 0,34% | 5.762,00 |
| 11.02.2025 | 51,29 | 51,39 | 50,98 | 51,11 | -1,07% | 1.050,00 |
| 10.02.2025 | 51,30 | 51,67 | 51,27 | 51,66 | 1,33% | 19.350,00 |
| 07.02.2025 | 50,99 | 51,26 | 49,99 | 50,99 | 0,62% | 2.393,00 |
| 06.02.2025 | 50,52 | 50,81 | 50,48 | 50,67 | 0,54% | 12,00 |
| 05.02.2025 | 50,39 | 50,47 | 50,18 | 50,40 | -0,48% | 19.480,00 |
| 04.02.2025 | 50,53 | 50,84 | 50,45 | 50,64 | 0,97% | 2.961,00 |