71,261€
-0,11%
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 |
|---|---|---|---|---|---|---|
| 20.08.2026 | 71,86 | 72,11 | 71,31 | 71,32 | -0,10% | 2.330,00 |
| 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% | - |
| 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 |