75,032€
0,68%
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 |
|---|---|---|---|---|---|---|
| 29.09.2026 | 74,22 | 75,10 | 74,21 | 75,04 | 0,50% | - |
| 28.09.2026 | 74,67 | 74,86 | 73,94 | 74,67 | -0,83% | 904,00 |
| 25.09.2026 | 74,85 | 75,53 | 74,77 | 75,30 | 0,96% | 972,00 |
| 24.09.2026 | 75,00 | 75,18 | 74,44 | 74,58 | -0,77% | 2.640,00 |
| 23.09.2026 | 75,75 | 75,89 | 75,03 | 75,15 | -1,47% | 156,00 |
| 22.09.2026 | 75,51 | 76,30 | 74,97 | 76,27 | 0,63% | 999,00 |
| 21.09.2026 | 74,64 | 75,92 | 74,64 | 75,79 | 2,84% | 1.600,00 |
| 18.09.2026 | 73,92 | 73,98 | 73,26 | 73,70 | 0,07% | 2.600,00 |
| 17.09.2026 | 72,64 | 73,81 | 72,58 | 73,65 | 1,76% | - |
| 16.09.2026 | 72,25 | 72,91 | 71,93 | 72,38 | 0,55% | 2.000,00 |
| 15.09.2026 | 72,32 | 72,44 | 71,74 | 71,98 | -0,19% | 2.850,00 |
| 14.09.2026 | 72,75 | 72,99 | 71,95 | 72,12 | -2,35% | 962,00 |
| 11.09.2026 | 73,44 | 74,19 | 73,35 | 73,86 | 1,34% | 490,00 |
| 10.09.2026 | 74,34 | 74,38 | 72,84 | 72,88 | -1,92% | 308,00 |
| 09.09.2026 | 74,79 | 74,90 | 74,14 | 74,31 | -0,55% | 106,00 |
| 08.09.2026 | 74,55 | 75,00 | 74,13 | 74,72 | -0,03% | 36,00 |
| 07.09.2026 | 74,70 | 74,89 | 74,48 | 74,74 | 0,15% | - |
| 04.09.2026 | 73,70 | 74,63 | 73,31 | 74,63 | 1,89% | 440,00 |
| 03.09.2026 | 72,72 | 73,29 | 72,37 | 73,24 | 0,17% | 5.656,00 |
| 02.09.2026 | 72,43 | 73,14 | 72,01 | 73,12 | 0,56% | 32.800,00 |
| 01.09.2026 | 73,77 | 73,85 | 72,52 | 72,71 | -0,13% | - |
| 31.08.2026 | 73,06 | 73,36 | 72,61 | 72,80 | -0,41% | 14.140,00 |
| 28.08.2026 | 73,15 | 73,66 | 72,99 | 73,10 | -0,08% | 3.846,00 |
| 27.08.2026 | 73,05 | 73,46 | 72,77 | 73,16 | 0,45% | 60.150,00 |
| 26.08.2026 | 72,93 | 73,09 | 72,71 | 72,83 | 0,23% | 304,00 |
| 25.08.2026 | 71,94 | 72,67 | 71,89 | 72,67 | 1,73% | 384,00 |
| 24.08.2026 | 71,76 | 72,15 | 71,13 | 71,43 | -1,38% | 152,00 |
| 21.08.2026 | 72,63 | 72,98 | 72,39 | 72,43 | 0,73% | - |
| 20.08.2026 | 71,86 | 72,37 | 70,92 | 71,91 | 0,71% | 7.595,00 |
| 19.08.2026 | 70,86 | 72,15 | 70,71 | 71,40 | 0,25% | 980,00 |
| 18.08.2026 | 72,36 | 73,17 | 71,11 | 71,22 | -2,76% | 5.474,00 |
| 17.08.2026 | 73,28 | 73,94 | 73,13 | 73,24 | 0,90% | 906,00 |
| 14.08.2026 | 72,93 | 73,10 | 72,32 | 72,59 | -0,45% | - |
| 13.08.2026 | 72,63 | 73,21 | 72,33 | 72,92 | 0,36% | 235,00 |
| 12.08.2026 | 71,99 | 72,79 | 71,87 | 72,66 | 1,75% | 29.615,00 |
| 11.08.2026 | 71,38 | 71,88 | 71,17 | 71,41 | 0,19% | 19.227,00 |
| 10.08.2026 | 71,52 | 71,67 | 70,97 | 71,28 | -0,48% | 1.598,00 |
| 07.08.2026 | 70,95 | 72,07 | 70,09 | 71,62 | 0,52% | - |
| 06.08.2026 | 71,22 | 71,76 | 70,50 | 71,25 | -0,76% | 1.526,00 |
| 05.08.2026 | 72,37 | 72,45 | 71,66 | 71,80 | -0,61% | 8.998,00 |
| 04.08.2026 | 70,64 | 72,40 | 70,47 | 72,24 | 2,50% | 2.200,00 |
| 03.08.2026 | 70,51 | 70,65 | 69,27 | 70,48 | 0,67% | - |
| 31.07.2026 | 71,29 | 71,44 | 69,71 | 70,01 | 0,89% | - |
| 30.07.2026 | 67,25 | 69,41 | 66,93 | 69,39 | 3,16% | 766,00 |
| 29.07.2026 | 67,62 | 68,87 | 67,26 | 67,27 | -2,52% | 980,00 |
| 28.07.2026 | 68,74 | 69,36 | 68,23 | 69,01 | -1,96% | 84,00 |
| 27.07.2026 | 71,11 | 71,52 | 69,69 | 70,38 | 0,15% | 7.804,00 |
| 24.07.2026 | 70,76 | 71,43 | 70,22 | 70,28 | -1,82% | 8.000,00 |
| 23.07.2026 | 72,40 | 72,57 | 70,98 | 71,58 | -0,31% | - |
| 22.07.2026 | 71,64 | 72,05 | 71,00 | 71,81 | -0,62% | - |
| 21.07.2026 | 71,53 | 72,33 | 71,52 | 72,25 | 2,87% | 174,00 |
| 20.07.2026 | 69,63 | 70,87 | 69,52 | 70,24 | 0,53% | 5.336,00 |
| 17.07.2026 | 68,86 | 70,35 | 68,20 | 69,87 | -0,82% | - |
| 16.07.2026 | 71,75 | 71,82 | 70,39 | 70,45 | -2,13% | - |
| 15.07.2026 | 73,21 | 73,28 | 71,23 | 71,98 | -0,58% | - |
| 14.07.2026 | 71,39 | 72,90 | 71,29 | 72,40 | 1,31% | 280,00 |
| 13.07.2026 | 71,72 | 72,14 | 71,30 | 71,47 | -3,06% | 4.194,00 |
| 10.07.2026 | 73,47 | 73,86 | 72,95 | 73,72 | 0,36% | 21.000,00 |
| 09.07.2026 | 72,54 | 73,62 | 72,35 | 73,46 | 0,84% | - |
| 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% | - |