73,616€
1,25%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 72,54 | 73,61 | 72,35 | 73,59 | 1,03% | - |
| 08.07.2026 | 72,65 | 72,86 | 70,86 | 72,84 | 0,52% | 10.045,00 |
| 07.07.2026 | 72,92 | 73,18 | 71,84 | 72,46 | -2,80% | 3.288,00 |
| 06.07.2026 | 74,17 | 74,79 | 74,10 | 74,55 | -0,05% | 12.594,00 |
| 03.07.2026 | 73,98 | 74,61 | 73,92 | 74,59 | 3,10% | - |
| 02.07.2026 | 72,89 | 73,97 | 71,42 | 72,35 | -1,79% | 13.300,00 |
| 01.07.2026 | 74,56 | 74,63 | 73,63 | 73,66 | -2,34% | 240,00 |
| 30.06.2026 | 74,88 | 75,59 | 74,45 | 75,43 | 1,29% | - |
| 29.06.2026 | 74,67 | 74,69 | 72,91 | 74,47 | 0,09% | 3.595,00 |
| 26.06.2026 | 73,28 | 74,94 | 72,92 | 74,40 | -1,15% | - |
| 25.06.2026 | 76,58 | 76,66 | 74,69 | 75,27 | 1,14% | 10.146,00 |
| 24.06.2026 | 74,99 | 75,42 | 73,89 | 74,42 | 0,17% | 16.000,00 |
| 23.06.2026 | 75,26 | 75,52 | 74,16 | 74,29 | -5,35% | - |
| 22.06.2026 | 77,60 | 78,85 | 77,43 | 78,49 | 2,39% | 5.056,00 |
| 19.06.2026 | 76,77 | 77,95 | 76,62 | 76,66 | -1,65% | 946,00 |
| 18.06.2026 | 76,61 | 78,04 | 76,47 | 77,94 | 3,18% | 12.955,00 |
| 17.06.2026 | 75,60 | 76,42 | 75,28 | 75,54 | 1,47% | 20.942,00 |
| 16.06.2026 | 75,23 | 75,80 | 74,43 | 74,45 | -1,91% | 182,00 |
| 15.06.2026 | 74,91 | 75,92 | 74,80 | 75,90 | 3,19% | 22.730,00 |
| 12.06.2026 | 73,13 | 73,84 | 72,27 | 73,55 | 0,54% | - |
| 11.06.2026 | 70,62 | 73,17 | 70,48 | 73,16 | 4,08% | - |
| 10.06.2026 | 70,86 | 72,55 | 69,98 | 70,29 | -1,67% | 2.880,00 |
| 09.06.2026 | 72,72 | 73,09 | 69,66 | 71,48 | 0,03% | 50.417,00 |
| 08.06.2026 | 70,02 | 72,04 | 70,01 | 71,46 | 1,87% | - |
| 05.06.2026 | 72,77 | 72,96 | 69,94 | 70,15 | -6,21% | 182.963,00 |
| 04.06.2026 | 74,49 | 74,91 | 73,36 | 74,79 | -0,99% | 269,00 |
| 03.06.2026 | 76,19 | 76,20 | 75,14 | 75,54 | -1,00% | 3.470,00 |
| 02.06.2026 | 75,39 | 76,33 | 75,31 | 76,30 | 1,02% | 6.441,00 |
| 01.06.2026 | 75,27 | 75,90 | 74,56 | 75,52 | 2,35% | 40.320,00 |
| 29.05.2026 | 74,08 | 74,40 | 73,63 | 73,79 | -0,01% | 1.720,00 |
| 28.05.2026 | 72,50 | 73,98 | 72,44 | 73,80 | -0,02% | 48.984,00 |
| 27.05.2026 | 73,66 | 74,46 | 73,19 | 73,82 | 0,16% | 78.580,00 |
| 26.05.2026 | 72,59 | 73,76 | 72,53 | 73,70 | 1,22% | 4.068,00 |
| 25.05.2026 | 71,85 | 72,86 | 71,85 | 72,81 | 2,42% | 13.247,00 |
| 22.05.2026 | 71,33 | 71,55 | 70,88 | 71,09 | -0,19% | - |
| 21.05.2026 | 71,07 | 71,49 | 70,24 | 71,23 | 0,94% | - |
| 20.05.2026 | 68,99 | 70,57 | 68,97 | 70,56 | 1,70% | - |
| 19.05.2026 | 69,46 | 70,08 | 68,55 | 69,38 | -0,77% | - |
| 18.05.2026 | 69,99 | 70,87 | 69,33 | 69,92 | -0,41% | 1.676,00 |
| 15.05.2026 | 70,13 | 70,96 | 69,86 | 70,21 | -2,83% | - |
| 14.05.2026 | 71,65 | 72,47 | 71,59 | 72,25 | 0,34% | 6.508,00 |
| 13.05.2026 | 71,58 | 72,21 | 70,92 | 72,01 | 2,34% | - |
| 12.05.2026 | 71,16 | 71,24 | 69,44 | 70,36 | -2,64% | 8.973,00 |
| 11.05.2026 | 71,91 | 72,50 | 71,71 | 72,26 | -0,02% | 9.100,00 |
| 08.05.2026 | 71,38 | 72,28 | 71,24 | 72,28 | 1,68% | 132,00 |
| 07.05.2026 | 72,06 | 72,51 | 70,92 | 71,09 | -1,37% | 160,00 |
| 06.05.2026 | 70,97 | 72,14 | 70,78 | 72,07 | 2,80% | 36.000,00 |
| 05.05.2026 | 68,79 | 70,34 | 68,75 | 70,11 | 1,98% | 92,00 |
| 04.05.2026 | 69,49 | 69,98 | 68,48 | 68,75 | 0,46% | 2.066,00 |
| 30.04.2026 | 67,25 | 68,57 | 67,16 | 68,43 | 1,72% | 1.539,00 |
| 29.04.2026 | 68,04 | 68,19 | 67,20 | 67,28 | -0,34% | - |
| 28.04.2026 | 67,93 | 68,00 | 67,11 | 67,51 | -0,89% | 142.120,00 |
| 27.04.2026 | 68,26 | 68,41 | 67,96 | 68,12 | -0,14% | 156,00 |
| 24.04.2026 | 67,69 | 68,35 | 67,42 | 68,21 | 1,87% | 2.545,00 |
| 23.04.2026 | 67,22 | 67,62 | 66,37 | 66,96 | -1,50% | - |
| 22.04.2026 | 67,32 | 68,00 | 67,12 | 67,98 | 2,00% | 1.755,00 |
| 21.04.2026 | 67,62 | 67,85 | 66,54 | 66,65 | -0,93% | 12.480,00 |
| 20.04.2026 | 66,98 | 67,43 | 66,79 | 67,28 | -0,91% | 964,00 |
| 17.04.2026 | 66,44 | 68,15 | 66,22 | 67,90 | 2,09% | - |
| 16.04.2026 | 66,78 | 66,99 | 66,20 | 66,50 | 0,57% | 790,00 |
| 15.04.2026 | 66,01 | 66,29 | 65,83 | 66,13 | -0,24% | 210,00 |
| 14.04.2026 | 65,25 | 66,29 | 65,25 | 66,28 | 1,89% | 8.000,00 |
| 13.04.2026 | 64,11 | 65,15 | 64,07 | 65,05 | 0,53% | 3.110,00 |
| 10.04.2026 | 64,96 | 65,04 | 64,57 | 64,71 | 0,17% | 20,00 |
| 09.04.2026 | 64,30 | 64,69 | 63,83 | 64,60 | -0,26% | 21.400,00 |
| 08.04.2026 | 64,76 | 65,23 | 64,09 | 64,77 | 4,99% | - |
| 07.04.2026 | 61,80 | 62,20 | 60,90 | 61,70 | 0,65% | - |
| 02.04.2026 | 60,07 | 61,72 | 60,07 | 61,30 | -0,82% | 352,00 |
| 01.04.2026 | 61,81 | 62,33 | 61,33 | 61,81 | 0,66% | 135,00 |
| 31.03.2026 | 59,58 | 61,42 | 59,31 | 61,40 | 2,87% | 180,00 |
| 30.03.2026 | 59,97 | 60,49 | 59,44 | 59,69 | -0,02% | 1.645,00 |
| 27.03.2026 | 60,92 | 61,00 | 59,65 | 59,70 | -1,22% | 8.372,00 |
| 26.03.2026 | 61,31 | 61,40 | 60,21 | 60,44 | -2,74% | 3.690,00 |
| 25.03.2026 | 61,77 | 62,51 | 61,47 | 62,14 | 0,59% | 855,00 |
| 24.03.2026 | 61,06 | 61,89 | 60,57 | 61,78 | 0,87% | 544,00 |
| 23.03.2026 | 59,02 | 62,27 | 58,89 | 61,25 | 1,71% | 207,00 |
| 20.03.2026 | 61,91 | 62,37 | 60,02 | 60,22 | -3,28% | 195,00 |
| 19.03.2026 | 62,82 | 62,84 | 61,31 | 62,26 | -0,78% | - |
| 18.03.2026 | 64,63 | 64,76 | 62,64 | 62,75 | -1,48% | - |
| 17.03.2026 | 63,34 | 64,08 | 63,24 | 63,70 | 0,15% | 2.864,00 |
| 16.03.2026 | 63,06 | 63,69 | 62,63 | 63,60 | 2,54% | 102,00 |
| 13.03.2026 | 62,40 | 63,17 | 61,96 | 62,03 | 0,18% | - |
| 12.03.2026 | 63,20 | 63,51 | 61,80 | 61,92 | -2,51% | - |
| 11.03.2026 | 63,77 | 63,84 | 63,04 | 63,51 | 0,32% | - |
| 10.03.2026 | 62,97 | 64,29 | 62,75 | 63,31 | 0,33% | 18.900,00 |
| 09.03.2026 | 61,02 | 63,10 | 60,78 | 63,10 | 2,01% | 14.580,00 |
| 06.03.2026 | 63,17 | 63,29 | 61,25 | 61,85 | -0,50% | - |
| 05.03.2026 | 63,34 | 63,49 | 61,47 | 62,16 | -2,09% | - |
| 04.03.2026 | 61,47 | 64,00 | 61,35 | 63,49 | 0,81% | - |
| 03.03.2026 | 64,44 | 64,45 | 61,62 | 62,98 | -4,50% | 588,00 |
| 02.03.2026 | 65,49 | 66,15 | 64,98 | 65,95 | -0,47% | 11.073,00 |
| 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% | - |