50,550€
-1,11%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 50,73 | 51,00 | 49,99 | 50,52 | -1,17% | 523,00 |
| 27.02.2025 | 51,40 | 51,78 | 51,12 | 51,12 | -1,29% | 329,00 |
| 26.02.2025 | 52,00 | 52,32 | 51,68 | 51,79 | 1,16% | 88,00 |
| 25.02.2025 | 51,17 | 51,59 | 50,94 | 51,20 | -0,35% | 1.311,00 |
| 24.02.2025 | 52,01 | 52,30 | 51,33 | 51,38 | -1,38% | 1.312,00 |
| 21.02.2025 | 52,40 | 52,71 | 52,00 | 52,09 | -0,11% | 1.001,00 |
| 20.02.2025 | 52,09 | 52,61 | 51,77 | 52,15 | 0,24% | 1.094,00 |
| 19.02.2025 | 52,27 | 52,55 | 51,90 | 52,03 | -0,07% | 926,00 |
| 18.02.2025 | 52,04 | 52,38 | 51,86 | 52,06 | 0,67% | 1.661,00 |
| 17.02.2025 | 51,69 | 51,92 | 51,49 | 51,71 | 0,49% | 4.409,00 |
| 14.02.2025 | 51,33 | 51,66 | 51,19 | 51,46 | 0,39% | 417,00 |
| 13.02.2025 | 51,35 | 51,61 | 50,87 | 51,26 | -0,06% | 790,00 |
| 12.02.2025 | 51,68 | 51,88 | 51,02 | 51,29 | 0,37% | 1.763,00 |
| 11.02.2025 | 51,13 | 51,55 | 50,95 | 51,10 | -1,00% | 890,00 |
| 10.02.2025 | 51,28 | 51,79 | 51,16 | 51,62 | 1,31% | 3.403,00 |
| 07.02.2025 | 51,13 | 51,38 | 50,86 | 50,95 | 0,54% | 2.287,00 |
| 06.02.2025 | 50,53 | 50,82 | 50,47 | 50,68 | 0,57% | 279,00 |
| 05.02.2025 | 50,41 | 50,67 | 50,08 | 50,39 | -0,52% | 967,00 |
| 04.02.2025 | 50,54 | 50,90 | 50,45 | 50,66 | 1,01% | 4.587,00 |
| 03.02.2025 | 49,61 | 50,51 | 49,04 | 50,15 | 0,03% | 5.463,00 |
| 31.01.2025 | 50,51 | 51,14 | 50,07 | 50,13 | -0,79% | 1.100,00 |
| 30.01.2025 | 49,78 | 50,60 | 49,64 | 50,53 | 1,64% | 792,00 |
| 29.01.2025 | 50,12 | 50,12 | 49,57 | 49,72 | 0,29% | 1.623,00 |
| 28.01.2025 | 48,92 | 49,57 | 48,84 | 49,57 | 1,41% | 137,00 |
| 27.01.2025 | 49,18 | 49,45 | 48,52 | 48,88 | -1,88% | 4.807,00 |
| 24.01.2025 | 49,93 | 50,26 | 49,56 | 49,82 | -0,12% | 632,00 |
| 23.01.2025 | 49,78 | 50,04 | 49,61 | 49,88 | 0,14% | 1.442,00 |
| 22.01.2025 | 49,53 | 49,87 | 49,52 | 49,81 | 0,13% | 325,00 |
| 21.01.2025 | 49,92 | 50,23 | 49,58 | 49,74 | -0,72% | 715,00 |
| 20.01.2025 | 49,94 | 50,42 | 49,65 | 50,11 | 0,33% | 2.837,00 |
| 17.01.2025 | 49,55 | 50,13 | 49,51 | 49,94 | 1,02% | 1.264,00 |
| 16.01.2025 | 49,80 | 49,97 | 49,43 | 49,44 | -0,08% | 684,00 |
| 15.01.2025 | 48,67 | 49,62 | 48,62 | 49,48 | 1,43% | 3.372,00 |
| 14.01.2025 | 49,11 | 49,36 | 48,70 | 48,79 | 0,25% | 975,00 |
| 13.01.2025 | 48,74 | 49,03 | 48,44 | 48,67 | -0,38% | 1.674,00 |
| 10.01.2025 | 49,14 | 49,25 | 48,69 | 48,85 | -1,13% | 1.489,00 |
| 09.01.2025 | 49,37 | 49,62 | 49,08 | 49,41 | -0,03% | 1.510,00 |
| 08.01.2025 | 49,21 | 49,66 | 49,06 | 49,43 | -0,42% | 571,00 |
| 07.01.2025 | 49,40 | 49,86 | 49,36 | 49,64 | 0,00% | 2.075,00 |
| 06.01.2025 | 49,79 | 50,25 | 49,54 | 49,64 | -0,49% | 5.547,00 |
| 03.01.2025 | 49,81 | 50,12 | 49,50 | 49,88 | 0,54% | 953,00 |
| 02.01.2025 | 49,17 | 49,95 | 49,15 | 49,61 | 0,95% | 4.930,00 |
| 30.12.2024 | 49,39 | 49,67 | 49,10 | 49,15 | -0,65% | 1.412,00 |
| 27.12.2024 | 49,78 | 50,08 | 49,20 | 49,47 | -0,73% | 1.534,00 |
| 23.12.2024 | 49,76 | 50,05 | 49,48 | 49,83 | 0,82% | 6.974,00 |
| 20.12.2024 | 49,31 | 49,75 | 49,01 | 49,43 | -0,29% | 1.724,00 |
| 19.12.2024 | 48,33 | 50,00 | 48,29 | 49,57 | 0,36% | 587,00 |
| 18.12.2024 | 50,14 | 50,53 | 49,14 | 49,39 | -1,22% | 1.090,00 |
| 17.12.2024 | 49,91 | 50,20 | 49,61 | 50,00 | -0,10% | 230,00 |
| 16.12.2024 | 50,03 | 50,48 | 49,89 | 50,05 | -0,64% | 4.188,00 |
| 13.12.2024 | 50,45 | 50,74 | 50,21 | 50,37 | -0,11% | 3.198,00 |
| 12.12.2024 | 50,93 | 51,19 | 50,23 | 50,43 | -0,27% | 2.971,00 |
| 11.12.2024 | 50,27 | 50,63 | 50,18 | 50,57 | 0,76% | 1.795,00 |
| 10.12.2024 | 50,31 | 50,59 | 50,15 | 50,18 | -1,45% | 2.433,00 |
| 09.12.2024 | 49,41 | 51,28 | 49,41 | 50,92 | 2,15% | 5.891,00 |
| 06.12.2024 | 49,93 | 50,13 | 49,72 | 49,85 | 0,03% | 831,00 |
| 05.12.2024 | 49,82 | 50,10 | 49,68 | 49,83 | -0,10% | 1.391,00 |
| 04.12.2024 | 49,81 | 50,29 | 49,61 | 49,89 | 0,31% | 296,00 |
| 03.12.2024 | 49,88 | 50,22 | 49,33 | 49,73 | 0,13% | 530,00 |
| 02.12.2024 | 49,21 | 49,76 | 49,13 | 49,67 | 1,10% | 4.192,00 |
| 29.11.2024 | 48,42 | 49,35 | 48,26 | 49,13 | 0,57% | 452,00 |
| 28.11.2024 | 48,90 | 49,18 | 48,71 | 48,85 | -0,43% | 736,00 |
| 27.11.2024 | 49,53 | 49,89 | 48,82 | 49,06 | -0,57% | 1.728,00 |
| 26.11.2024 | 49,41 | 49,66 | 49,18 | 49,34 | -0,51% | 81,00 |
| 25.11.2024 | 49,71 | 49,97 | 49,37 | 49,59 | -0,59% | 2.384,00 |
| 22.11.2024 | 49,61 | 50,06 | 49,39 | 49,89 | 0,35% | 196,00 |
| 21.11.2024 | 49,25 | 49,71 | 49,00 | 49,71 | 0,65% | 136,00 |
| 20.11.2024 | 49,47 | 50,02 | 49,20 | 49,39 | 0,35% | 1.501,00 |
| 19.11.2024 | 49,44 | 49,75 | 48,99 | 49,22 | 0,00% | 509,00 |
| 18.11.2024 | 49,28 | 49,34 | 48,97 | 49,22 | 0,51% | 1.132,00 |
| 15.11.2024 | 49,05 | 49,31 | 48,75 | 48,97 | -0,11% | 3.500,00 |
| 14.11.2024 | 48,98 | 49,33 | 48,89 | 49,02 | -0,18% | 773,00 |
| 13.11.2024 | 49,51 | 49,69 | 48,90 | 49,11 | -0,18% | 1.169,00 |
| 12.11.2024 | 49,52 | 49,83 | 49,04 | 49,20 | -1,89% | 1.482,00 |
| 11.11.2024 | 50,11 | 50,44 | 49,76 | 50,15 | 0,29% | 1.962,00 |
| 08.11.2024 | 50,77 | 51,06 | 49,81 | 50,00 | -1,82% | 1.414,00 |
| 07.11.2024 | 50,52 | 51,06 | 50,46 | 50,93 | 1,72% | 1.604,00 |
| 06.11.2024 | 49,99 | 50,59 | 49,69 | 50,07 | 0,45% | 1.156,00 |
| 05.11.2024 | 49,55 | 50,11 | 49,53 | 49,84 | 0,91% | 1.140,00 |
| 04.11.2024 | 49,21 | 49,65 | 49,01 | 49,39 | 0,13% | 1.163,00 |
| 01.11.2024 | 49,25 | 49,68 | 49,18 | 49,33 | 0,38% | 5.569,00 |
| 31.10.2024 | 49,16 | 49,41 | 48,79 | 49,14 | -0,52% | 94,00 |
| 30.10.2024 | 49,76 | 49,86 | 49,36 | 49,40 | -1,58% | 973,00 |
| 29.10.2024 | 50,14 | 50,60 | 49,97 | 50,19 | -0,23% | 273,00 |
| 28.10.2024 | 50,47 | 50,64 | 50,01 | 50,31 | 0,19% | 1.732,00 |
| 25.10.2024 | 50,12 | 50,43 | 50,06 | 50,21 | 0,23% | 345,00 |
| 24.10.2024 | 50,40 | 50,73 | 49,98 | 50,10 | -0,64% | 725,00 |
| 23.10.2024 | 50,85 | 51,04 | 50,26 | 50,42 | -0,54% | 1.083,00 |
| 22.10.2024 | 50,67 | 50,94 | 50,23 | 50,69 | -0,04% | 361,00 |
| 21.10.2024 | 50,78 | 50,86 | 50,31 | 50,72 | -0,20% | 3.026,00 |
| 18.10.2024 | 50,72 | 51,32 | 50,72 | 50,82 | 0,54% | 1.951,00 |
| 17.10.2024 | 50,19 | 50,67 | 50,17 | 50,54 | 0,43% | 363,00 |
| 16.10.2024 | 50,09 | 50,71 | 49,93 | 50,33 | 0,44% | 1.823,00 |
| 15.10.2024 | 50,69 | 50,87 | 49,85 | 50,11 | -1,81% | 3.218,00 |
| 14.10.2024 | 51,00 | 51,26 | 50,70 | 51,04 | -0,07% | 2.325,00 |
| 11.10.2024 | 50,49 | 51,28 | 50,31 | 51,07 | 0,54% | 469,00 |
| 10.10.2024 | 50,69 | 50,98 | 50,29 | 50,80 | 0,30% | 297,00 |
| 09.10.2024 | 50,51 | 50,75 | 50,08 | 50,64 | -0,11% | 216,00 |
| 08.10.2024 | 50,40 | 50,83 | 49,92 | 50,70 | -2,50% | 684,00 |
| 07.10.2024 | 51,67 | 52,21 | 51,58 | 52,00 | 0,85% | 3.257,00 |