57,542€
0,22%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 57,47 | 57,56 | 57,34 | 57,54 | 0,21% | 17,00 |
| 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 |
| 24.10.2025 | 58,40 | 58,64 | 58,23 | 58,48 | 0,55% | 481,00 |
| 23.10.2025 | 57,69 | 58,40 | 57,59 | 58,17 | 0,81% | 1.775,00 |
| 22.10.2025 | 57,81 | 58,15 | 57,36 | 57,70 | -0,16% | 87,00 |
| 21.10.2025 | 58,20 | 58,31 | 57,64 | 57,79 | -0,72% | 1.219,00 |
| 20.10.2025 | 57,56 | 58,39 | 57,31 | 58,21 | 1,60% | 1.466,00 |
| 17.10.2025 | 56,59 | 57,33 | 56,06 | 57,29 | 0,41% | 1.179,00 |
| 16.10.2025 | 57,21 | 57,60 | 57,05 | 57,06 | 0,03% | 677,00 |
| 15.10.2025 | 56,98 | 57,28 | 56,69 | 57,04 | 1,03% | 3.004,00 |
| 14.10.2025 | 55,94 | 56,57 | 55,81 | 56,46 | -1,02% | 1.138,00 |
| 13.10.2025 | 56,24 | 57,09 | 56,22 | 57,04 | 3,07% | 2.866,00 |
| 10.10.2025 | 57,37 | 57,49 | 55,31 | 55,35 | -3,59% | 737,00 |
| 09.10.2025 | 57,77 | 57,83 | 57,31 | 57,40 | -0,44% | 98,00 |
| 08.10.2025 | 57,22 | 57,78 | 57,08 | 57,66 | 1,06% | 1.154,00 |
| 07.10.2025 | 57,48 | 57,72 | 56,90 | 57,05 | -0,44% | 2.036,00 |
| 06.10.2025 | 56,90 | 57,43 | 56,88 | 57,30 | 1,03% | 1.374,00 |
| 03.10.2025 | 56,87 | 57,06 | 56,72 | 56,72 | -0,14% | 597,00 |
| 02.10.2025 | 56,94 | 57,17 | 56,63 | 56,80 | 0,70% | 405,00 |
| 01.10.2025 | 55,84 | 56,52 | 55,74 | 56,40 | 0,83% | 3.460,00 |
| 30.09.2025 | 55,80 | 56,06 | 55,74 | 55,94 | 0,26% | 271,00 |
| 29.09.2025 | 55,88 | 55,95 | 55,61 | 55,79 | 0,68% | 600,00 |
| 26.09.2025 | 55,33 | 55,52 | 55,06 | 55,42 | -0,65% | 340,00 |
| 25.09.2025 | 55,95 | 56,04 | 55,40 | 55,78 | 0,22% | 432,00 |
| 24.09.2025 | 55,79 | 55,98 | 55,54 | 55,65 | 0,27% | 1.429,00 |
| 23.09.2025 | 55,41 | 55,88 | 55,27 | 55,50 | -0,13% | 754,00 |
| 22.09.2025 | 55,61 | 55,67 | 55,42 | 55,58 | -0,05% | 929,00 |
| 19.09.2025 | 55,39 | 55,72 | 55,33 | 55,60 | 0,03% | 141,00 |
| 18.09.2025 | 55,53 | 55,61 | 55,28 | 55,59 | 0,09% | 17,00 |
| 17.09.2025 | 55,28 | 55,62 | 55,22 | 55,54 | 0,78% | 270,00 |
| 16.09.2025 | 55,37 | 55,47 | 54,93 | 55,11 | -0,06% | 302,00 |
| 15.09.2025 | 55,05 | 55,21 | 54,92 | 55,14 | 0,45% | 2.936,00 |
| 12.09.2025 | 54,98 | 55,08 | 54,83 | 54,89 | 0,10% | 184,00 |
| 11.09.2025 | 54,40 | 55,02 | 54,38 | 54,84 | 1,09% | 853,00 |
| 10.09.2025 | 54,40 | 54,42 | 53,99 | 54,25 | 0,64% | 99,00 |
| 09.09.2025 | 53,35 | 53,94 | 53,31 | 53,90 | 1,19% | 973,00 |
| 08.09.2025 | 53,14 | 53,35 | 53,10 | 53,27 | 0,51% | 1.680,00 |
| 05.09.2025 | 52,93 | 53,15 | 52,64 | 53,00 | 0,60% | 736,00 |
| 04.09.2025 | 52,54 | 52,70 | 52,41 | 52,68 | -0,23% | 290,00 |
| 03.09.2025 | 52,66 | 52,91 | 52,64 | 52,80 | 0,18% | 502,00 |
| 02.09.2025 | 52,58 | 52,71 | 52,19 | 52,70 | 0,41% | 780,00 |
| 01.09.2025 | 52,49 | 52,60 | 52,37 | 52,49 | 0,01% | 4.460,00 |
| 29.08.2025 | 52,71 | 52,74 | 52,24 | 52,48 | -0,72% | 187,00 |
| 28.08.2025 | 52,70 | 52,95 | 52,51 | 52,86 | -0,06% | 355,00 |
| 27.08.2025 | 53,13 | 53,21 | 52,76 | 52,89 | -0,63% | 681,00 |
| 26.08.2025 | 53,46 | 53,56 | 53,06 | 53,23 | -0,44% | 749,00 |
| 25.08.2025 | 53,59 | 53,83 | 53,17 | 53,46 | 0,42% | 1.474,00 |
| 22.08.2025 | 52,91 | 53,30 | 52,80 | 53,24 | 0,97% | 457,00 |
| 21.08.2025 | 52,60 | 52,88 | 52,40 | 52,73 | 0,21% | 585,00 |
| 20.08.2025 | 52,45 | 52,66 | 52,25 | 52,62 | -0,10% | 401,00 |
| 19.08.2025 | 52,99 | 53,24 | 52,57 | 52,67 | -0,72% | 247,00 |
| 18.08.2025 | 52,92 | 53,16 | 52,79 | 53,05 | 0,94% | 1.702,00 |
| 15.08.2025 | 52,91 | 52,95 | 52,49 | 52,56 | -0,38% | 2.643,00 |
| 14.08.2025 | 52,81 | 52,95 | 52,65 | 52,76 | -0,78% | 160,00 |
| 13.08.2025 | 52,88 | 53,25 | 52,85 | 53,17 | 0,90% | 359,00 |
| 12.08.2025 | 52,46 | 52,72 | 52,34 | 52,70 | 0,63% | 283,00 |
| 11.08.2025 | 52,28 | 52,52 | 52,22 | 52,37 | 0,13% | 1.038,00 |
| 08.08.2025 | 52,15 | 52,33 | 52,08 | 52,30 | -0,08% | 128,00 |
| 07.08.2025 | 52,24 | 52,57 | 52,14 | 52,34 | 0,90% | 1.251,00 |
| 06.08.2025 | 52,06 | 52,15 | 51,72 | 51,87 | -0,30% | 510,00 |
| 05.08.2025 | 52,16 | 52,39 | 51,97 | 52,03 | 0,28% | 1.446,00 |
| 04.08.2025 | 51,70 | 51,95 | 51,64 | 51,88 | 1,13% | 658,00 |
| 01.08.2025 | 52,07 | 52,09 | 51,09 | 51,30 | -2,15% | 4.322,00 |
| 31.07.2025 | 52,57 | 52,87 | 52,31 | 52,43 | -0,47% | 280,00 |
| 30.07.2025 | 52,58 | 52,77 | 52,41 | 52,67 | 0,39% | 515,00 |
| 29.07.2025 | 52,11 | 52,71 | 52,09 | 52,46 | 0,41% | 2.496,00 |
| 28.07.2025 | 52,09 | 52,34 | 52,01 | 52,25 | 0,61% | 690,00 |
| 25.07.2025 | 51,90 | 52,03 | 51,73 | 51,93 | -0,12% | 99,00 |
| 24.07.2025 | 52,29 | 52,41 | 51,90 | 51,99 | -0,51% | 396,00 |
| 23.07.2025 | 52,11 | 52,38 | 51,99 | 52,26 | 0,94% | 693,00 |
| 22.07.2025 | 51,77 | 51,94 | 51,62 | 51,77 | -0,56% | 99,00 |
| 21.07.2025 | 52,01 | 52,21 | 51,99 | 52,06 | 0,07% | 2.188,00 |
| 18.07.2025 | 52,00 | 52,19 | 52,00 | 52,03 | -0,38% | 448,00 |