56,378€
0,79%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2025 | 51,86 | 52,32 | 51,80 | 52,23 | 0,91% | 1.905,00 |
| 16.07.2025 | 51,70 | 51,87 | 51,20 | 51,75 | 0,08% | 383,00 |
| 15.07.2025 | 51,23 | 51,76 | 51,23 | 51,71 | 1,32% | 4.266,00 |
| 14.07.2025 | 50,96 | 51,05 | 50,80 | 51,03 | 0,43% | 273,00 |
| 11.07.2025 | 51,15 | 51,18 | 50,76 | 50,81 | -0,31% | 27,00 |
| 10.07.2025 | 50,73 | 51,00 | 50,72 | 50,97 | 0,45% | 1.463,00 |
| 09.07.2025 | 50,82 | 50,92 | 50,62 | 50,74 | -0,16% | 1.048,00 |
| 08.07.2025 | 50,83 | 50,92 | 50,71 | 50,83 | 0,56% | 306,00 |
| 07.07.2025 | 50,55 | 50,79 | 50,38 | 50,54 | -0,02% | 2.033,00 |
| 04.07.2025 | 50,77 | 50,97 | 50,47 | 50,55 | -1,14% | 117,00 |
| 03.07.2025 | 50,74 | 51,29 | 50,71 | 51,13 | 0,81% | 216,00 |
| 02.07.2025 | 50,51 | 50,89 | 50,44 | 50,72 | 0,31% | 3.095,00 |
| 01.07.2025 | 50,58 | 50,82 | 50,43 | 50,56 | 0,15% | 3.869,00 |
| 30.06.2025 | 50,60 | 50,86 | 50,27 | 50,49 | -0,36% | 1.443,00 |
| 27.06.2025 | 50,81 | 50,86 | 50,51 | 50,67 | -0,32% | 717,00 |
| 26.06.2025 | 50,58 | 51,04 | 50,56 | 50,83 | 0,35% | 3.112,00 |
| 25.06.2025 | 50,82 | 51,02 | 50,65 | 50,66 | -0,25% | 595,00 |
| 24.06.2025 | 50,30 | 50,92 | 50,30 | 50,78 | 2,23% | 628,00 |
| 23.06.2025 | 49,51 | 49,81 | 49,36 | 49,67 | 0,23% | 2.488,00 |
| 20.06.2025 | 49,71 | 50,05 | 49,45 | 49,56 | -0,09% | 842,00 |
| 19.06.2025 | 49,16 | 49,60 | 49,15 | 49,60 | -0,76% | 331,00 |
| 18.06.2025 | 50,06 | 50,28 | 49,76 | 49,98 | -0,33% | 340,00 |
| 17.06.2025 | 50,13 | 50,20 | 49,82 | 50,15 | -0,42% | 326,00 |
| 16.06.2025 | 50,00 | 50,54 | 50,00 | 50,36 | 1,23% | 3.010,00 |
| 13.06.2025 | 49,76 | 50,06 | 49,59 | 49,75 | -1,32% | 613,00 |
| 12.06.2025 | 50,63 | 50,72 | 50,10 | 50,42 | -0,74% | 500,00 |
| 11.06.2025 | 51,02 | 51,18 | 50,65 | 50,79 | -0,12% | 795,00 |
| 10.06.2025 | 50,64 | 50,93 | 50,57 | 50,85 | 0,61% | 427,00 |
| 09.06.2025 | 50,38 | 50,62 | 50,37 | 50,54 | 0,54% | 2.094,00 |
| 06.06.2025 | 49,88 | 50,28 | 49,83 | 50,27 | 0,85% | 206,00 |
| 05.06.2025 | 49,84 | 50,25 | 49,63 | 49,85 | 0,22% | 3.160,00 |
| 04.06.2025 | 49,68 | 49,83 | 49,50 | 49,74 | 0,98% | 2.446,00 |
| 03.06.2025 | 48,87 | 49,33 | 48,78 | 49,26 | 0,87% | 122,00 |
| 02.06.2025 | 48,39 | 48,90 | 48,35 | 48,84 | -0,19% | 4.109,00 |
| 30.05.2025 | 49,56 | 49,57 | 48,46 | 48,93 | -1,03% | 865,00 |
| 29.05.2025 | 50,17 | 50,41 | 49,30 | 49,43 | -0,25% | 1.302,00 |
| 28.05.2025 | 49,59 | 49,70 | 49,45 | 49,56 | -0,12% | 326,00 |
| 27.05.2025 | 49,66 | 49,73 | 49,28 | 49,61 | -0,11% | 309,00 |
| 26.05.2025 | 49,50 | 49,78 | 49,46 | 49,67 | 0,12% | 1.170,00 |
| 23.05.2025 | 49,76 | 49,92 | 49,23 | 49,61 | -0,26% | 1.153,00 |
| 22.05.2025 | 49,72 | 49,96 | 49,48 | 49,74 | -0,13% | 422,00 |
| 21.05.2025 | 50,06 | 50,18 | 49,61 | 49,80 | -0,52% | 171,00 |
| 20.05.2025 | 50,16 | 50,27 | 49,88 | 50,06 | -0,60% | 1.370,00 |
| 19.05.2025 | 50,23 | 50,43 | 49,76 | 50,36 | -0,64% | 497,00 |
| 16.05.2025 | 50,36 | 50,77 | 50,26 | 50,69 | 0,39% | 5.233,00 |
| 15.05.2025 | 50,30 | 50,64 | 50,14 | 50,49 | -0,25% | 3.061,00 |