58,144€
1,68%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 56,87 | 57,06 | 56,73 | 56,83 | 0,05% | 484,00 |
| 02.10.2025 | 56,95 | 57,17 | 56,63 | 56,80 | 0,71% | - |
| 01.10.2025 | 55,85 | 56,45 | 55,75 | 56,40 | 0,77% | 324,00 |
| 30.09.2025 | 55,74 | 56,05 | 55,73 | 55,96 | 0,30% | 18.000,00 |
| 29.09.2025 | 55,89 | 55,95 | 55,69 | 55,80 | 0,69% | 438,00 |
| 26.09.2025 | 55,33 | 55,44 | 55,06 | 55,42 | -0,67% | 2.500,00 |
| 25.09.2025 | 55,94 | 55,97 | 54,47 | 55,79 | 0,27% | - |
| 24.09.2025 | 55,79 | 55,93 | 55,59 | 55,64 | 0,25% | 1.360,00 |
| 23.09.2025 | 55,41 | 55,88 | 55,32 | 55,50 | 0,01% | 2.909,00 |
| 22.09.2025 | 55,61 | 55,68 | 55,42 | 55,49 | -0,13% | - |
| 19.09.2025 | 55,39 | 55,68 | 55,37 | 55,56 | -0,04% | - |
| 18.09.2025 | 55,53 | 55,63 | 55,29 | 55,59 | 0,15% | - |
| 17.09.2025 | 55,28 | 55,59 | 55,21 | 55,51 | 0,76% | 54,00 |
| 16.09.2025 | 55,37 | 55,38 | 54,93 | 55,09 | 0,03% | 2.244,00 |
| 15.09.2025 | 55,05 | 55,18 | 54,93 | 55,07 | 0,40% | 4.520,00 |
| 12.09.2025 | 54,98 | 55,07 | 54,82 | 54,85 | 0,05% | - |
| 11.09.2025 | 54,40 | 54,93 | 54,38 | 54,82 | 0,97% | 792,00 |
| 10.09.2025 | 54,40 | 54,42 | 53,99 | 54,30 | 0,79% | 16.511,00 |
| 09.09.2025 | 53,35 | 53,94 | 53,32 | 53,87 | 1,09% | 2.109,00 |
| 08.09.2025 | 53,14 | 53,33 | 53,09 | 53,29 | 0,50% | 1.122,00 |
| 05.09.2025 | 52,93 | 53,14 | 52,64 | 53,03 | 0,65% | 10,00 |
| 04.09.2025 | 52,54 | 52,70 | 52,41 | 52,68 | -0,20% | 50,00 |
| 03.09.2025 | 52,66 | 52,89 | 52,64 | 52,79 | 0,23% | 4,00 |
| 02.09.2025 | 52,59 | 52,71 | 52,19 | 52,67 | 0,35% | 147,00 |
| 01.09.2025 | 52,49 | 52,60 | 52,44 | 52,49 | 0,01% | - |
| 29.08.2025 | 52,71 | 52,74 | 52,26 | 52,49 | -0,70% | 1.927,00 |
| 28.08.2025 | 52,71 | 52,87 | 52,56 | 52,86 | -0,05% | 725,00 |
| 27.08.2025 | 53,13 | 53,21 | 52,76 | 52,89 | -0,66% | 280,00 |
| 26.08.2025 | 53,46 | 53,49 | 53,12 | 53,24 | -0,41% | - |
| 25.08.2025 | 53,59 | 53,62 | 53,17 | 53,46 | 0,41% | 6.474,00 |
| 22.08.2025 | 52,91 | 53,24 | 52,80 | 53,24 | 0,89% | 8.802,00 |
| 21.08.2025 | 52,60 | 52,79 | 52,29 | 52,77 | 0,29% | 3.600,00 |
| 20.08.2025 | 52,45 | 52,66 | 52,25 | 52,62 | -0,11% | - |
| 19.08.2025 | 52,99 | 53,05 | 52,64 | 52,68 | -0,71% | 225,00 |
| 18.08.2025 | 52,92 | 53,07 | 52,79 | 53,05 | 0,90% | 7.976,00 |
| 15.08.2025 | 52,91 | 52,91 | 52,49 | 52,58 | -0,32% | 2.401,00 |
| 14.08.2025 | 52,81 | 52,96 | 52,65 | 52,75 | -0,79% | 11.544,00 |
| 13.08.2025 | 52,88 | 53,25 | 52,85 | 53,17 | 0,90% | 2.020,00 |
| 12.08.2025 | 52,46 | 52,72 | 52,32 | 52,70 | 0,63% | - |
| 11.08.2025 | 52,28 | 52,48 | 52,22 | 52,36 | 0,11% | 3.716,00 |
| 08.08.2025 | 52,15 | 52,31 | 52,08 | 52,31 | -0,06% | 255,00 |
| 07.08.2025 | 52,24 | 52,58 | 52,14 | 52,34 | 0,92% | - |
| 06.08.2025 | 52,06 | 52,15 | 51,72 | 51,86 | -0,33% | 4.500,00 |
| 05.08.2025 | 52,16 | 52,36 | 51,97 | 52,03 | 0,28% | 4.898,00 |
| 04.08.2025 | 51,70 | 51,95 | 51,66 | 51,89 | 1,14% | 27.809,00 |
| 01.08.2025 | 52,07 | 52,09 | 50,92 | 51,30 | -2,17% | 185,00 |
| 31.07.2025 | 52,57 | 52,78 | 52,31 | 52,44 | -0,44% | - |
| 30.07.2025 | 52,58 | 52,77 | 52,48 | 52,67 | 0,44% | - |
| 29.07.2025 | 52,11 | 52,71 | 52,09 | 52,44 | 0,38% | 391,00 |
| 28.07.2025 | 52,09 | 52,26 | 52,01 | 52,24 | 0,60% | 2.592,00 |
| 25.07.2025 | 51,90 | 52,03 | 51,74 | 51,93 | -0,14% | 76,00 |
| 24.07.2025 | 52,29 | 52,42 | 51,95 | 52,01 | -0,47% | 4.644,00 |
| 23.07.2025 | 52,11 | 52,38 | 52,00 | 52,25 | 0,92% | 575,00 |
| 22.07.2025 | 51,78 | 51,94 | 51,62 | 51,77 | -0,56% | 570,00 |
| 21.07.2025 | 52,01 | 52,22 | 52,01 | 52,07 | 0,07% | 612,00 |
| 18.07.2025 | 52,00 | 52,19 | 52,00 | 52,03 | -0,39% | 2.072,00 |
| 17.07.2025 | 51,86 | 52,32 | 51,69 | 52,23 | 0,94% | - |
| 16.07.2025 | 51,70 | 51,83 | 51,20 | 51,75 | 0,08% | 4.590,00 |
| 15.07.2025 | 51,23 | 51,76 | 51,23 | 51,71 | 1,33% | 450,00 |
| 14.07.2025 | 50,96 | 51,05 | 50,81 | 51,03 | 0,41% | 51,00 |
| 11.07.2025 | 51,15 | 51,18 | 50,76 | 50,82 | -0,28% | 1.175,00 |
| 10.07.2025 | 50,73 | 51,00 | 50,72 | 50,97 | 0,48% | 1.050,00 |
| 09.07.2025 | 50,82 | 50,92 | 50,62 | 50,72 | -0,20% | - |
| 08.07.2025 | 50,83 | 50,92 | 50,73 | 50,83 | 0,55% | 6.538,00 |
| 07.07.2025 | 50,55 | 50,79 | 50,44 | 50,55 | -0,10% | 987,00 |
| 04.07.2025 | 50,74 | 50,77 | 50,47 | 50,60 | -1,03% | - |
| 03.07.2025 | 50,77 | 51,16 | 50,72 | 51,13 | 0,81% | - |
| 02.07.2025 | 50,44 | 50,71 | 50,44 | 50,71 | 0,32% | 650,00 |
| 01.07.2025 | 50,58 | 50,66 | 50,43 | 50,55 | 0,25% | - |
| 30.06.2025 | 50,60 | 50,69 | 50,37 | 50,43 | -0,54% | - |
| 27.06.2025 | 50,81 | 50,86 | 50,52 | 50,70 | -0,32% | - |
| 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% | - |