49,426€
-0,29%
Echtzeitkurs Xtrackers MSCI Emerging Markets Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Emerging Markets Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 51,37 | 51,62 | 51,16 | 51,56 | 1,44% | 719,00 |
| 03.10.2024 | 51,14 | 51,42 | 50,39 | 50,83 | -1,07% | 191,00 |
| 02.10.2024 | 51,47 | 51,69 | 50,96 | 51,38 | 1,92% | 2.686,00 |
| 01.10.2024 | 49,97 | 50,51 | 49,81 | 50,41 | 1,08% | 4.460,00 |
| 30.09.2024 | 50,87 | 51,07 | 49,78 | 49,87 | -1,25% | 1.249,00 |
| 27.09.2024 | 50,24 | 50,86 | 50,18 | 50,50 | -0,09% | 1.769,00 |
| 26.09.2024 | 49,57 | 50,89 | 49,55 | 50,55 | 3,22% | 3.502,00 |
| 25.09.2024 | 48,69 | 49,13 | 48,52 | 48,97 | -0,77% | 52,00 |
| 24.09.2024 | 48,40 | 49,47 | 48,33 | 49,35 | 2,61% | 2.286,00 |
| 23.09.2024 | 47,46 | 48,09 | 47,39 | 48,09 | 1,46% | 1.192,00 |
| 20.09.2024 | 47,79 | 47,80 | 47,30 | 47,40 | -0,38% | 632,00 |
| 19.09.2024 | 46,72 | 47,91 | 45,37 | 47,58 | 2,20% | 603,00 |
| 18.09.2024 | 46,82 | 47,15 | 44,85 | 46,56 | -0,52% | 386,00 |
| 17.09.2024 | 46,91 | 47,13 | 46,68 | 46,80 | 0,23% | 1.151,00 |
| 16.09.2024 | 46,73 | 46,95 | 46,48 | 46,69 | 0,01% | 4.913,00 |
| 13.09.2024 | 46,62 | 46,89 | 46,48 | 46,69 | 0,27% | 350,00 |
| 12.09.2024 | 46,47 | 47,06 | 46,28 | 46,56 | 0,42% | 1.082,00 |
| 11.09.2024 | 45,99 | 46,39 | 45,55 | 46,37 | 0,75% | 1.041,00 |
| 10.09.2024 | 45,94 | 46,22 | 45,67 | 46,02 | -0,15% | 301,00 |
| 09.09.2024 | 45,66 | 46,15 | 45,61 | 46,09 | 1,20% | 3.328,00 |
| 06.09.2024 | 46,26 | 46,51 | 45,50 | 45,54 | -1,68% | 472,00 |
| 05.09.2024 | 46,21 | 46,58 | 46,03 | 46,32 | -0,22% | 2.374,00 |
| 04.09.2024 | 46,13 | 46,62 | 45,91 | 46,42 | -0,23% | 637,00 |
| 03.09.2024 | 47,14 | 47,47 | 46,41 | 46,53 | -1,44% | 6.093,00 |
| 02.09.2024 | 47,27 | 47,48 | 46,84 | 47,21 | -0,38% | 4.828,00 |
| 30.08.2024 | 47,42 | 47,64 | 47,18 | 47,39 | 0,34% | 328,00 |
| 29.08.2024 | 46,89 | 47,54 | 46,87 | 47,23 | 0,52% | 2.857,00 |
| 28.08.2024 | 47,09 | 47,38 | 46,81 | 46,98 | -0,05% | 645,00 |
| 27.08.2024 | 47,02 | 47,25 | 46,92 | 47,01 | -0,06% | 488,00 |
| 26.08.2024 | 47,25 | 47,53 | 46,94 | 47,04 | -0,61% | 232,00 |
| 23.08.2024 | 46,92 | 47,53 | 46,92 | 47,32 | 0,94% | 1.008,00 |
| 22.08.2024 | 47,21 | 47,43 | 46,81 | 46,88 | -0,83% | 1.037,00 |
| 21.08.2024 | 47,19 | 47,46 | 47,08 | 47,28 | 0,20% | 1.259,00 |
| 20.08.2024 | 47,62 | 47,92 | 47,12 | 47,18 | -1,16% | 797,00 |
| 19.08.2024 | 47,54 | 47,86 | 47,41 | 47,73 | 0,45% | 1.105,00 |
| 16.08.2024 | 47,43 | 47,70 | 47,17 | 47,52 | 0,68% | 907,00 |
| 15.08.2024 | 46,54 | 47,25 | 46,28 | 47,20 | 1,49% | 3.234,00 |
| 14.08.2024 | 46,57 | 46,91 | 46,21 | 46,50 | -0,65% | 645,00 |
| 13.08.2024 | 46,66 | 46,91 | 46,49 | 46,80 | 0,45% | 559,00 |
| 12.08.2024 | 46,57 | 46,78 | 46,45 | 46,60 | 0,28% | 489,00 |
| 09.08.2024 | 46,38 | 46,65 | 46,14 | 46,47 | 0,47% | 112,00 |
| 08.08.2024 | 45,12 | 47,38 | 45,09 | 46,25 | 2,32% | 304,00 |
| 07.08.2024 | 45,66 | 46,07 | 45,17 | 45,20 | 0,68% | 1.627,00 |
| 06.08.2024 | 44,89 | 45,21 | 44,39 | 44,89 | 0,93% | 2.191,00 |
| 05.08.2024 | 44,06 | 44,77 | 43,19 | 44,48 | -3,43% | 24.472,00 |