66,326€
-0,40%
Echtzeitkurs Xtrackers MSCI Emerging Markets Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Emerging Markets Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 66,74 | 66,78 | 65,86 | 66,26 | -0,66% | 195,00 |
| 26.02.2026 | 67,28 | 67,62 | 66,07 | 66,70 | -0,78% | 5.100,00 |
| 25.02.2026 | 66,94 | 67,47 | 66,90 | 67,23 | 0,80% | 2.700,00 |
| 24.02.2026 | 66,15 | 66,89 | 65,95 | 66,69 | 1,84% | 2.491,00 |
| 23.02.2026 | 65,62 | 66,10 | 65,39 | 65,49 | -1,09% | 240,00 |
| 20.02.2026 | 65,29 | 66,24 | 64,93 | 66,21 | 1,87% | 2.331,00 |
| 19.02.2026 | 65,33 | 65,39 | 64,62 | 64,99 | -0,14% | - |
| 18.02.2026 | 64,58 | 65,31 | 64,57 | 65,08 | 0,96% | 6.720,00 |
| 17.02.2026 | 64,26 | 64,69 | 63,85 | 64,46 | -0,23% | - |
| 16.02.2026 | 64,73 | 64,91 | 64,39 | 64,61 | 0,31% | 742,00 |
| 13.02.2026 | 64,24 | 64,53 | 63,53 | 64,41 | 0,11% | - |
| 12.02.2026 | 64,99 | 65,33 | 64,14 | 64,34 | -0,90% | 1.164,00 |
| 11.02.2026 | 64,13 | 65,03 | 63,94 | 64,92 | 1,59% | 1.640,00 |
| 10.02.2026 | 63,78 | 64,09 | 63,51 | 63,91 | 0,43% | - |
| 09.02.2026 | 63,48 | 63,75 | 62,94 | 63,63 | 0,07% | 4.150,00 |
| 06.02.2026 | 62,08 | 63,60 | 62,01 | 63,58 | 2,20% | 4.600,00 |
| 05.02.2026 | 62,68 | 62,74 | 61,86 | 62,21 | -0,22% | 47,00 |
| 04.02.2026 | 63,62 | 63,66 | 62,13 | 62,35 | -1,27% | 1.307,00 |
| 03.02.2026 | 63,27 | 63,69 | 62,64 | 63,15 | 0,23% | - |
| 02.02.2026 | 60,98 | 63,04 | 60,93 | 63,01 | 0,97% | 1.282,00 |
| 30.01.2026 | 62,79 | 63,07 | 62,10 | 62,40 | -1,19% | 550,00 |
| 29.01.2026 | 63,59 | 63,75 | 62,46 | 63,16 | -0,70% | 198,00 |
| 28.01.2026 | 63,50 | 63,69 | 63,20 | 63,60 | 1,58% | 510,00 |
| 27.01.2026 | 62,81 | 62,98 | 62,45 | 62,61 | 0,50% | - |
| 26.01.2026 | 62,08 | 62,49 | 62,01 | 62,30 | -0,35% | 3.120,00 |
| 23.01.2026 | 62,50 | 62,63 | 62,22 | 62,52 | 0,03% | 280,00 |
| 22.01.2026 | 62,22 | 63,22 | 62,20 | 62,50 | 0,31% | 27.290,00 |
| 21.01.2026 | 61,56 | 62,61 | 61,55 | 62,30 | 1,81% | 4.320,00 |
| 20.01.2026 | 61,87 | 61,89 | 61,04 | 61,20 | -1,86% | 1.216,00 |
| 19.01.2026 | 62,34 | 62,48 | 62,23 | 62,35 | -0,10% | 23.673,00 |
| 16.01.2026 | 62,56 | 62,64 | 62,18 | 62,42 | -0,48% | - |
| 15.01.2026 | 62,31 | 62,95 | 62,24 | 62,71 | 1,10% | 1.617,00 |
| 14.01.2026 | 62,01 | 62,12 | 61,66 | 62,03 | 0,39% | 7.277,00 |
| 13.01.2026 | 61,67 | 62,01 | 61,60 | 61,79 | -0,60% | 2.429,00 |
| 12.01.2026 | 61,22 | 62,17 | 61,20 | 62,16 | 1,24% | 1.719,00 |
| 09.01.2026 | 60,93 | 61,43 | 60,84 | 61,40 | 0,51% | 2.550,00 |
| 08.01.2026 | 60,68 | 61,10 | 60,64 | 61,09 | 0,27% | 2.550,00 |
| 07.01.2026 | 61,09 | 61,25 | 60,87 | 60,93 | -0,71% | 448,00 |
| 06.01.2026 | 61,01 | 61,52 | 60,83 | 61,36 | 1,11% | 2.650,00 |
| 05.01.2026 | 60,91 | 60,96 | 60,41 | 60,69 | 1,13% | 18.117,00 |
| 02.01.2026 | 59,69 | 60,01 | 59,47 | 60,01 | 2,90% | 7.750,00 |
| 30.12.2025 | 58,13 | 58,34 | 58,00 | 58,32 | 0,48% | 6.436,00 |
| 29.12.2025 | 58,21 | 58,22 | 57,77 | 58,04 | 0,67% | 5.732,00 |
| 23.12.2025 | 57,30 | 57,66 | 57,26 | 57,65 | 0,35% | 27.780,00 |
| 22.12.2025 | 57,39 | 57,53 | 57,31 | 57,45 | -0,01% | 17.967,00 |
| 19.12.2025 | 56,84 | 57,48 | 56,84 | 57,45 | 1,18% | 1.562,00 |
| 18.12.2025 | 56,32 | 57,05 | 56,32 | 56,78 | 1,34% | - |
| 17.12.2025 | 56,71 | 56,88 | 55,98 | 56,03 | -0,70% | 1.860,00 |
| 16.12.2025 | 56,23 | 56,47 | 56,09 | 56,43 | -0,71% | 15.954,00 |
| 15.12.2025 | 57,06 | 57,38 | 56,83 | 56,83 | -0,21% | 9.158,00 |
| 12.12.2025 | 57,73 | 57,87 | 56,85 | 56,95 | -1,21% | 5.883,00 |
| 11.12.2025 | 57,40 | 57,70 | 57,28 | 57,65 | -0,87% | 288,00 |
| 10.12.2025 | 57,90 | 58,27 | 57,81 | 58,15 | 0,49% | 8.750,00 |
| 09.12.2025 | 57,65 | 57,88 | 57,51 | 57,87 | 0,02% | 560,00 |
| 08.12.2025 | 58,06 | 58,14 | 57,79 | 57,86 | -0,21% | 270,00 |
| 05.12.2025 | 58,10 | 58,37 | 57,94 | 57,98 | 0,72% | - |
| 04.12.2025 | 57,47 | 58,37 | 57,30 | 57,57 | 0,27% | 73.260,00 |
| 03.12.2025 | 57,33 | 57,47 | 57,10 | 57,41 | -0,20% | - |
| 02.12.2025 | 57,49 | 57,69 | 57,38 | 57,53 | 0,04% | - |
| 01.12.2025 | 57,40 | 57,72 | 57,15 | 57,50 | -0,33% | 5.506,00 |
| 28.11.2025 | 57,42 | 57,73 | 57,32 | 57,70 | 0,31% | 3.465,00 |
| 27.11.2025 | 57,57 | 57,66 | 57,43 | 57,52 | -0,16% | - |
| 26.11.2025 | 57,66 | 57,74 | 57,31 | 57,61 | 0,45% | - |
| 25.11.2025 | 57,08 | 57,37 | 56,65 | 57,35 | -0,01% | - |
| 24.11.2025 | 56,75 | 57,38 | 56,43 | 57,36 | 0,91% | 2.079,00 |
| 21.11.2025 | 56,13 | 57,11 | 55,93 | 56,84 | 0,02% | 26.118,00 |
| 20.11.2025 | 58,16 | 58,24 | 56,80 | 56,83 | -1,29% | - |
| 19.11.2025 | 57,25 | 57,78 | 57,17 | 57,57 | -0,01% | 2.784,00 |
| 18.11.2025 | 57,07 | 57,69 | 56,98 | 57,57 | -0,21% | 3.854,00 |
| 17.11.2025 | 58,15 | 58,35 | 57,60 | 57,69 | -1,01% | 908,00 |
| 14.11.2025 | 58,04 | 58,67 | 57,46 | 58,28 | 0,01% | 2.638,00 |
| 13.11.2025 | 59,54 | 59,54 | 58,04 | 58,28 | -1,36% | 834,00 |
| 12.11.2025 | 59,36 | 59,39 | 58,90 | 59,09 | -0,07% | 7.000,00 |
| 11.11.2025 | 58,99 | 59,24 | 58,84 | 59,12 | 0,03% | 2.126,00 |
| 10.11.2025 | 59,01 | 59,14 | 58,81 | 59,11 | 1,79% | 1.200,00 |
| 07.11.2025 | 58,42 | 58,47 | 57,35 | 58,07 | -0,63% | 99,00 |
| 06.11.2025 | 59,07 | 59,17 | 58,28 | 58,44 | -1,29% | 705,00 |
| 05.11.2025 | 58,57 | 59,32 | 58,42 | 59,20 | 0,72% | 3.792,00 |
| 04.11.2025 | 58,93 | 59,15 | 58,57 | 58,78 | -1,42% | 1.637,00 |
| 03.11.2025 | 59,45 | 59,69 | 59,32 | 59,63 | 0,94% | 6.970,00 |
| 31.10.2025 | 59,13 | 59,29 | 58,88 | 59,07 | -0,41% | 1.875,00 |
| 30.10.2025 | 59,08 | 59,38 | 59,00 | 59,31 | -0,46% | 44.021,00 |
| 29.10.2025 | 59,37 | 59,74 | 59,31 | 59,59 | 0,98% | 683,00 |
| 28.10.2025 | 58,41 | 59,01 | 58,36 | 59,01 | -0,20% | 178,00 |
| 27.10.2025 | 59,11 | 59,13 | 58,86 | 59,13 | 1,10% | - |
| 24.10.2025 | 58,40 | 58,59 | 56,31 | 58,48 | 0,57% | 4.644,00 |
| 23.10.2025 | 57,69 | 58,29 | 57,69 | 58,15 | 0,79% | 245,00 |
| 22.10.2025 | 57,81 | 58,16 | 57,36 | 57,70 | -0,14% | 16.814,00 |
| 21.10.2025 | 58,20 | 58,24 | 57,75 | 57,78 | -0,63% | 170,00 |
| 20.10.2025 | 57,56 | 58,27 | 57,48 | 58,14 | 1,48% | 180,00 |
| 17.10.2025 | 56,55 | 57,33 | 56,06 | 57,30 | 0,21% | - |
| 16.10.2025 | 57,21 | 57,61 | 57,05 | 57,17 | 0,23% | 15.356,00 |
| 15.10.2025 | 56,98 | 57,26 | 56,69 | 57,04 | 1,44% | 41.217,00 |
| 14.10.2025 | 55,92 | 56,57 | 55,81 | 56,23 | -1,26% | 49.665,00 |
| 13.10.2025 | 56,26 | 57,06 | 56,22 | 56,95 | 3,22% | 14.080,00 |
| 10.10.2025 | 57,37 | 57,49 | 54,99 | 55,17 | -3,90% | 777,00 |
| 09.10.2025 | 57,77 | 57,85 | 57,31 | 57,41 | -0,41% | 2.072,00 |
| 08.10.2025 | 57,23 | 57,69 | 57,08 | 57,65 | 1,06% | - |
| 07.10.2025 | 57,48 | 57,71 | 56,92 | 57,04 | -0,46% | 8.600,00 |
| 06.10.2025 | 56,90 | 57,39 | 56,88 | 57,31 | 0,84% | 4.388,00 |