49,339€
-0,39%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 49,48 | 49,62 | 49,01 | 49,42 | -0,26% | 5.375,00 |
| 19.12.2024 | 49,62 | 49,82 | 49,51 | 49,55 | 0,35% | 3.337,00 |
| 18.12.2024 | 50,05 | 50,15 | 49,31 | 49,38 | -1,32% | 4.538,00 |
| 17.12.2024 | 49,94 | 50,05 | 49,61 | 50,03 | -0,10% | 8.887,00 |
| 16.12.2024 | 50,06 | 50,35 | 50,04 | 50,08 | -0,50% | 5.142,00 |
| 13.12.2024 | 50,48 | 50,63 | 50,21 | 50,33 | -0,26% | 5.000,00 |
| 12.12.2024 | 50,83 | 50,90 | 49,72 | 50,47 | -0,14% | 2.412,00 |
| 11.12.2024 | 50,29 | 51,05 | 50,18 | 50,54 | 0,74% | 44.304,00 |
| 10.12.2024 | 50,31 | 50,56 | 50,16 | 50,16 | -1,53% | - |
| 09.12.2024 | 49,77 | 51,25 | 49,76 | 50,94 | 2,17% | 1.680,00 |
| 06.12.2024 | 49,95 | 50,06 | 46,84 | 49,86 | 0,04% | - |
| 05.12.2024 | 49,82 | 50,00 | 49,77 | 49,84 | 0,00% | - |
| 04.12.2024 | 49,86 | 50,05 | 49,65 | 49,84 | 0,10% | 3.409,00 |
| 03.12.2024 | 49,85 | 49,99 | 49,33 | 49,79 | 0,22% | 28.321,00 |
| 02.12.2024 | 49,25 | 49,73 | 49,24 | 49,69 | 1,18% | 8.832,00 |
| 29.11.2024 | 48,57 | 49,30 | 48,52 | 49,11 | 0,57% | 165,00 |
| 28.11.2024 | 48,95 | 48,99 | 48,79 | 48,83 | -0,47% | - |
| 27.11.2024 | 49,53 | 49,71 | 48,83 | 49,06 | -0,61% | 6.313,00 |
| 26.11.2024 | 49,34 | 49,52 | 49,19 | 49,36 | -0,31% | 30,00 |
| 25.11.2024 | 49,71 | 49,82 | 49,43 | 49,51 | -0,78% | - |
| 22.11.2024 | 49,48 | 50,02 | 49,41 | 49,90 | 0,71% | - |
| 21.11.2024 | 49,25 | 49,99 | 46,98 | 49,55 | 0,27% | 4.618,00 |
| 20.11.2024 | 49,37 | 49,51 | 49,20 | 49,42 | 0,46% | 544,00 |
| 19.11.2024 | 49,45 | 49,57 | 49,01 | 49,19 | -0,11% | 1.233,00 |
| 18.11.2024 | 49,24 | 49,29 | 48,97 | 49,24 | 0,62% | 8.777,00 |
| 15.11.2024 | 49,03 | 49,17 | 48,75 | 48,94 | -0,19% | 2.997,00 |
| 14.11.2024 | 48,97 | 49,48 | 48,88 | 49,03 | -0,20% | 928,00 |
| 13.11.2024 | 49,18 | 49,87 | 48,96 | 49,13 | -0,05% | 4.030,00 |
| 12.11.2024 | 49,46 | 49,53 | 49,04 | 49,16 | -1,61% | 8.029,00 |
| 11.11.2024 | 50,17 | 50,27 | 49,82 | 49,96 | -0,12% | 36.547,00 |
| 08.11.2024 | 50,74 | 50,82 | 49,81 | 50,02 | -1,89% | 94,00 |
| 07.11.2024 | 50,53 | 51,02 | 49,53 | 50,98 | 1,76% | 4.900,00 |
| 06.11.2024 | 49,97 | 50,26 | 49,68 | 50,10 | 0,48% | 1.520,00 |
| 05.11.2024 | 49,65 | 50,01 | 49,64 | 49,86 | 1,00% | - |
| 04.11.2024 | 49,33 | 49,64 | 49,25 | 49,36 | 0,08% | - |
| 01.11.2024 | 49,27 | 51,13 | 48,50 | 49,33 | 0,49% | 690,00 |
| 31.10.2024 | 49,20 | 49,33 | 48,81 | 49,09 | -0,66% | 10.500,00 |
| 30.10.2024 | 49,77 | 49,86 | 49,37 | 49,41 | -1,50% | 870,00 |
| 29.10.2024 | 50,18 | 50,60 | 50,01 | 50,16 | -0,28% | 102,00 |
| 28.10.2024 | 50,45 | 50,50 | 50,03 | 50,30 | 0,17% | 17.391,00 |
| 25.10.2024 | 50,11 | 50,36 | 50,08 | 50,22 | 0,24% | - |
| 24.10.2024 | 50,36 | 50,49 | 49,98 | 50,10 | -0,65% | 761,00 |
| 23.10.2024 | 50,85 | 50,86 | 50,27 | 50,42 | -0,51% | 21.976,00 |
| 22.10.2024 | 50,61 | 50,76 | 50,24 | 50,68 | -0,07% | 864,00 |
| 21.10.2024 | 50,65 | 50,74 | 50,32 | 50,72 | -0,28% | - |
| 18.10.2024 | 50,88 | 51,31 | 50,78 | 50,86 | 0,63% | 2.256,00 |
| 17.10.2024 | 50,28 | 50,68 | 50,22 | 50,54 | 0,07% | 1.104,00 |
| 16.10.2024 | 50,17 | 50,58 | 50,01 | 50,51 | 1,13% | 2.700,00 |
| 15.10.2024 | 50,70 | 50,77 | 49,85 | 49,94 | -2,15% | 590,00 |
| 14.10.2024 | 51,00 | 51,24 | 50,70 | 51,04 | -0,11% | 2.508,00 |
| 11.10.2024 | 50,49 | 51,12 | 50,30 | 51,10 | 0,60% | 4.516,00 |
| 10.10.2024 | 50,60 | 51,13 | 47,35 | 50,79 | 0,34% | - |
| 09.10.2024 | 50,51 | 50,74 | 50,08 | 50,62 | -0,14% | - |
| 08.10.2024 | 50,40 | 50,83 | 49,91 | 50,69 | -2,46% | 10.824,00 |
| 07.10.2024 | 51,84 | 52,06 | 51,62 | 51,97 | 0,76% | 1.966,00 |
| 04.10.2024 | 51,36 | 52,52 | 51,16 | 51,58 | 1,52% | - |
| 03.10.2024 | 51,12 | 51,27 | 50,39 | 50,81 | -1,15% | 291,00 |
| 02.10.2024 | 51,35 | 51,64 | 50,97 | 51,40 | 1,89% | 195,00 |
| 01.10.2024 | 49,96 | 50,48 | 49,81 | 50,44 | 1,27% | 3.155,00 |
| 30.09.2024 | 50,81 | 50,86 | 49,78 | 49,81 | -1,56% | 3.780,00 |
| 27.09.2024 | 50,24 | 50,86 | 50,20 | 50,60 | 0,14% | 7.629,00 |
| 26.09.2024 | 49,61 | 50,89 | 49,56 | 50,53 | 3,17% | 11.193,00 |
| 25.09.2024 | 48,70 | 49,11 | 48,52 | 48,98 | -0,76% | 630,00 |
| 24.09.2024 | 48,40 | 49,47 | 48,38 | 49,35 | 2,92% | - |
| 23.09.2024 | 47,57 | 48,03 | 47,45 | 47,95 | 1,16% | 47,00 |
| 20.09.2024 | 47,52 | 47,58 | 47,30 | 47,40 | -0,33% | 13.291,00 |
| 19.09.2024 | 47,12 | 47,59 | 47,11 | 47,56 | 1,81% | 1.463,00 |
| 18.09.2024 | 46,82 | 46,96 | 46,57 | 46,71 | -0,26% | 926,00 |
| 17.09.2024 | 46,89 | 47,00 | 46,69 | 46,84 | 0,31% | 2.024,00 |
| 16.09.2024 | 46,73 | 46,74 | 46,49 | 46,69 | 0,01% | - |
| 13.09.2024 | 46,62 | 46,76 | 46,48 | 46,68 | 0,24% | 1.034,00 |
| 12.09.2024 | 46,47 | 46,99 | 46,27 | 46,57 | 0,43% | 423,00 |
| 11.09.2024 | 45,89 | 46,40 | 45,57 | 46,37 | 0,75% | 1.624,00 |
| 10.09.2024 | 45,95 | 46,05 | 45,68 | 46,02 | -0,19% | 1.060,00 |
| 09.09.2024 | 45,76 | 46,15 | 45,72 | 46,11 | 1,29% | 360,00 |
| 06.09.2024 | 46,26 | 47,68 | 45,50 | 45,52 | -1,75% | - |
| 05.09.2024 | 46,22 | 47,68 | 46,08 | 46,33 | -0,16% | - |
| 04.09.2024 | 46,15 | 46,62 | 46,10 | 46,41 | -0,29% | 1.144,00 |
| 03.09.2024 | 47,07 | 47,19 | 46,46 | 46,54 | -1,40% | 2.109,00 |
| 02.09.2024 | 47,29 | 47,29 | 47,05 | 47,20 | -0,33% | 2.061,00 |
| 30.08.2024 | 47,48 | 47,59 | 47,19 | 47,36 | 0,46% | - |
| 29.08.2024 | 46,89 | 47,43 | 46,87 | 47,14 | 0,30% | 2.994,00 |
| 28.08.2024 | 47,09 | 47,24 | 46,86 | 47,00 | -0,03% | 232,00 |
| 27.08.2024 | 47,06 | 47,13 | 46,93 | 47,01 | -0,09% | 1.610,00 |
| 26.08.2024 | 47,23 | 47,41 | 46,93 | 47,05 | -0,57% | - |
| 23.08.2024 | 47,05 | 47,45 | 47,05 | 47,32 | 0,89% | 4.942,00 |
| 22.08.2024 | 47,19 | 48,41 | 46,82 | 46,91 | -0,81% | 3.741,00 |
| 21.08.2024 | 47,19 | 47,45 | 47,08 | 47,29 | 0,25% | 900,00 |
| 20.08.2024 | 47,62 | 47,70 | 47,12 | 47,17 | -1,21% | - |
| 19.08.2024 | 47,55 | 47,83 | 47,45 | 47,75 | 0,47% | - |
| 16.08.2024 | 47,44 | 48,68 | 47,27 | 47,53 | 0,70% | - |
| 15.08.2024 | 46,54 | 47,89 | 46,35 | 47,20 | 1,49% | - |
| 14.08.2024 | 46,58 | 46,73 | 46,22 | 46,50 | -0,67% | 228,00 |
| 13.08.2024 | 46,66 | 46,84 | 46,50 | 46,81 | 0,44% | 498,00 |
| 12.08.2024 | 46,56 | 46,77 | 46,46 | 46,61 | 0,27% | 360,00 |
| 09.08.2024 | 46,39 | 46,66 | 46,16 | 46,48 | 0,41% | 1.144,00 |
| 08.08.2024 | 45,25 | 46,88 | 45,21 | 46,29 | 2,44% | 1.332,00 |
| 07.08.2024 | 45,66 | 46,07 | 45,17 | 45,19 | 0,72% | 493,00 |
| 06.08.2024 | 44,90 | 45,19 | 44,39 | 44,87 | 0,82% | 845,00 |
| 05.08.2024 | 44,05 | 44,77 | 43,19 | 44,50 | -3,41% | 1.416,00 |