60,208€
-3,34%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 61,91 | 62,37 | 60,00 | 60,22 | -3,32% | 2.385,00 |
| 19.03.2026 | 62,82 | 62,83 | 61,28 | 62,29 | -0,73% | 1.323,00 |
| 18.03.2026 | 64,63 | 64,88 | 62,64 | 62,75 | -1,48% | 1.413,00 |
| 17.03.2026 | 63,32 | 64,07 | 63,24 | 63,69 | 0,16% | 321,00 |
| 16.03.2026 | 63,06 | 63,68 | 62,63 | 63,59 | 2,53% | 3.346,00 |
| 13.03.2026 | 62,28 | 63,24 | 61,48 | 62,02 | 0,17% | 779,00 |
| 12.03.2026 | 63,28 | 63,51 | 61,80 | 61,92 | -2,51% | 1.653,00 |
| 11.03.2026 | 63,77 | 63,94 | 63,03 | 63,51 | 0,32% | 466,00 |
| 10.03.2026 | 62,97 | 64,29 | 62,74 | 63,31 | 0,43% | 2.652,00 |
| 09.03.2026 | 61,02 | 63,08 | 60,62 | 63,04 | 1,93% | 1.994,00 |
| 06.03.2026 | 63,17 | 63,29 | 61,23 | 61,84 | -0,29% | 2.125,00 |
| 05.03.2026 | 63,32 | 63,54 | 61,39 | 62,02 | -2,31% | 2.855,00 |
| 04.03.2026 | 61,47 | 64,00 | 61,14 | 63,49 | 0,57% | 1.181,00 |
| 03.03.2026 | 64,46 | 64,68 | 61,61 | 63,13 | -4,20% | 2.703,00 |
| 02.03.2026 | 65,49 | 66,20 | 64,96 | 65,90 | -0,47% | 4.710,00 |
| 27.02.2026 | 66,72 | 66,85 | 65,86 | 66,22 | -0,73% | 821,00 |
| 26.02.2026 | 67,28 | 67,62 | 66,07 | 66,71 | -0,75% | 1.106,00 |
| 25.02.2026 | 66,94 | 67,48 | 66,90 | 67,21 | 0,80% | 1.587,00 |
| 24.02.2026 | 66,16 | 66,93 | 65,94 | 66,68 | 1,72% | 988,00 |
| 23.02.2026 | 65,62 | 66,10 | 65,28 | 65,55 | -1,06% | 3.493,00 |
| 20.02.2026 | 65,29 | 66,26 | 64,92 | 66,25 | 1,98% | 1.663,00 |
| 19.02.2026 | 65,33 | 65,40 | 64,60 | 64,97 | -0,17% | 1.179,00 |
| 18.02.2026 | 64,58 | 65,40 | 64,44 | 65,08 | 0,93% | 2.669,00 |
| 17.02.2026 | 64,26 | 64,79 | 63,84 | 64,47 | -0,22% | 520,00 |
| 16.02.2026 | 64,73 | 64,92 | 64,34 | 64,62 | 0,51% | 3.204,00 |
| 13.02.2026 | 64,24 | 64,53 | 63,50 | 64,29 | 0,03% | 4.785,00 |
| 12.02.2026 | 64,99 | 65,35 | 64,14 | 64,27 | -0,95% | 932,00 |
| 11.02.2026 | 64,13 | 65,03 | 63,94 | 64,89 | 1,58% | 594,00 |
| 10.02.2026 | 63,78 | 64,14 | 63,52 | 63,88 | 0,40% | 2.071,00 |
| 09.02.2026 | 63,48 | 63,85 | 62,91 | 63,62 | 0,06% | 1.965,00 |
| 06.02.2026 | 62,08 | 63,60 | 62,00 | 63,58 | 2,31% | 937,00 |
| 05.02.2026 | 62,68 | 62,82 | 61,86 | 62,15 | -0,46% | 1.149,00 |
| 04.02.2026 | 63,59 | 63,72 | 62,13 | 62,43 | -1,09% | 730,00 |
| 03.02.2026 | 63,24 | 63,69 | 62,64 | 63,12 | 0,22% | 2.787,00 |
| 02.02.2026 | 61,00 | 63,12 | 61,00 | 62,98 | 1,01% | 5.807,00 |
| 30.01.2026 | 62,79 | 63,07 | 62,11 | 62,35 | -1,27% | 314,00 |
| 29.01.2026 | 63,58 | 63,76 | 62,48 | 63,15 | -0,76% | 1.970,00 |
| 28.01.2026 | 63,50 | 63,69 | 63,20 | 63,63 | 1,21% | 1.120,00 |
| 27.01.2026 | 62,81 | 62,99 | 62,68 | 62,87 | 0,93% | 1.209,00 |
| 26.01.2026 | 62,08 | 62,52 | 62,00 | 62,30 | -0,35% | 2.314,00 |
| 23.01.2026 | 62,50 | 62,69 | 62,21 | 62,51 | -0,04% | 701,00 |
| 22.01.2026 | 62,22 | 62,88 | 62,20 | 62,54 | 0,28% | 877,00 |
| 21.01.2026 | 61,56 | 62,61 | 61,55 | 62,37 | 1,92% | 1.279,00 |
| 20.01.2026 | 61,87 | 61,93 | 61,04 | 61,19 | -1,86% | 715,00 |
| 19.01.2026 | 62,34 | 62,59 | 62,08 | 62,35 | -0,06% | 1.403,00 |
| 16.01.2026 | 62,56 | 62,64 | 62,19 | 62,39 | -0,47% | 285,00 |
| 15.01.2026 | 62,31 | 63,04 | 62,23 | 62,69 | 1,06% | 5.637,00 |
| 14.01.2026 | 62,01 | 62,21 | 61,66 | 62,03 | 0,36% | 4,00 |
| 13.01.2026 | 61,67 | 62,00 | 61,59 | 61,80 | -0,55% | 1.707,00 |
| 12.01.2026 | 61,22 | 62,17 | 61,20 | 62,14 | 1,22% | 2.731,00 |
| 09.01.2026 | 60,92 | 61,49 | 60,84 | 61,40 | 0,49% | 1.400,00 |
| 08.01.2026 | 60,68 | 61,12 | 60,64 | 61,10 | 0,28% | 399,00 |
| 07.01.2026 | 61,08 | 61,28 | 60,88 | 60,92 | -0,68% | 1.401,00 |
| 06.01.2026 | 61,01 | 61,51 | 60,85 | 61,34 | 1,06% | 825,00 |
| 05.01.2026 | 60,53 | 60,96 | 60,40 | 60,70 | 1,22% | 1.967,00 |
| 02.01.2026 | 59,64 | 60,13 | 59,18 | 59,97 | 2,87% | 5.823,00 |
| 30.12.2025 | 58,12 | 58,35 | 58,00 | 58,30 | 0,46% | 318,00 |
| 29.12.2025 | 58,21 | 58,36 | 57,77 | 58,03 | 0,65% | 3.569,00 |
| 23.12.2025 | 57,30 | 57,68 | 57,21 | 57,65 | 0,34% | 3.481,00 |
| 22.12.2025 | 57,40 | 57,61 | 57,31 | 57,46 | 0,08% | 1.756,00 |
| 19.12.2025 | 56,84 | 57,48 | 56,77 | 57,41 | 0,97% | 685,00 |
| 18.12.2025 | 56,32 | 57,05 | 56,32 | 56,86 | 1,47% | 168,00 |
| 17.12.2025 | 56,71 | 56,89 | 55,98 | 56,03 | -0,69% | - |
| 16.12.2025 | 56,23 | 56,48 | 56,10 | 56,42 | -0,75% | 1.074,00 |
| 15.12.2025 | 57,05 | 57,37 | 56,83 | 56,85 | -0,21% | 2.867,00 |
| 12.12.2025 | 57,73 | 57,86 | 56,85 | 56,97 | -1,17% | 1.753,00 |
| 11.12.2025 | 57,43 | 57,70 | 57,28 | 57,65 | -0,97% | 824,00 |
| 10.12.2025 | 57,90 | 58,27 | 57,73 | 58,21 | 0,62% | 1.233,00 |
| 09.12.2025 | 57,65 | 57,88 | 57,51 | 57,85 | -0,01% | 315,00 |
| 08.12.2025 | 58,06 | 58,15 | 57,79 | 57,86 | -0,17% | 2.371,00 |
| 05.12.2025 | 58,10 | 58,37 | 57,94 | 57,96 | 0,69% | 1.516,00 |
| 04.12.2025 | 57,47 | 57,64 | 57,26 | 57,56 | 0,25% | 527,00 |
| 03.12.2025 | 57,33 | 57,42 | 57,10 | 57,41 | -0,24% | 657,00 |
| 02.12.2025 | 57,49 | 57,68 | 57,39 | 57,56 | 0,08% | 895,00 |
| 01.12.2025 | 57,40 | 57,72 | 57,08 | 57,51 | -0,32% | 4.994,00 |
| 28.11.2025 | 57,42 | 57,73 | 57,30 | 57,70 | 0,32% | 362,00 |
| 27.11.2025 | 57,57 | 57,66 | 57,43 | 57,51 | -0,17% | 1.520,00 |
| 26.11.2025 | 57,46 | 57,77 | 57,31 | 57,61 | 0,55% | 285,00 |
| 25.11.2025 | 57,08 | 57,34 | 56,68 | 57,30 | -0,12% | 1.906,00 |
| 24.11.2025 | 56,70 | 57,36 | 56,42 | 57,36 | 0,93% | 3.309,00 |
| 21.11.2025 | 56,59 | 57,16 | 55,93 | 56,83 | -0,20% | 1.704,00 |
| 20.11.2025 | 58,16 | 58,29 | 56,87 | 56,95 | -1,21% | 1.551,00 |
| 19.11.2025 | 57,25 | 57,78 | 57,16 | 57,65 | 0,22% | 641,00 |
| 18.11.2025 | 57,06 | 57,76 | 56,90 | 57,52 | -0,35% | 284,00 |
| 17.11.2025 | 58,14 | 58,35 | 57,55 | 57,72 | -0,89% | 4.023,00 |
| 14.11.2025 | 58,03 | 58,67 | 57,46 | 58,24 | -0,07% | 645,00 |
| 13.11.2025 | 59,54 | 59,54 | 58,05 | 58,28 | -1,33% | 1.135,00 |
| 12.11.2025 | 59,36 | 59,39 | 58,90 | 59,07 | -0,13% | 548,00 |
| 11.11.2025 | 58,99 | 59,24 | 58,81 | 59,15 | 0,01% | 1.686,00 |
| 10.11.2025 | 58,98 | 59,14 | 58,81 | 59,14 | 2,01% | 943,00 |
| 07.11.2025 | 58,42 | 58,53 | 57,35 | 57,97 | -0,89% | 2.252,00 |
| 06.11.2025 | 59,07 | 59,17 | 58,22 | 58,49 | -1,28% | 425,00 |
| 05.11.2025 | 58,57 | 59,35 | 58,42 | 59,25 | 0,80% | 1.782,00 |
| 04.11.2025 | 58,93 | 59,13 | 58,57 | 58,78 | -1,37% | 643,00 |
| 03.11.2025 | 59,45 | 59,76 | 59,30 | 59,60 | 0,88% | 4.371,00 |
| 31.10.2025 | 59,13 | 59,31 | 58,90 | 59,08 | -0,35% | 2.528,00 |
| 30.10.2025 | 59,08 | 59,38 | 59,01 | 59,29 | -0,47% | 389,00 |
| 29.10.2025 | 59,37 | 59,74 | 59,31 | 59,57 | 0,98% | 366,00 |
| 28.10.2025 | 58,41 | 59,13 | 58,36 | 58,99 | -0,23% | 2.759,00 |
| 27.10.2025 | 59,00 | 59,25 | 58,86 | 59,13 | 1,10% | 1.042,00 |