50,881€
0,44%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 50,44 | 50,64 | 50,26 | 50,62 | 0,93% | 415,00 |
| 13.05.2025 | 50,14 | 50,45 | 49,83 | 50,15 | -0,63% | 1.028,00 |
| 12.05.2025 | 49,68 | 50,75 | 49,48 | 50,47 | 2,59% | 872,00 |
| 09.05.2025 | 48,82 | 49,20 | 48,49 | 49,19 | 1,61% | 465,00 |
| 08.05.2025 | 48,55 | 48,72 | 48,07 | 48,41 | 0,44% | 148,00 |
| 07.05.2025 | 48,19 | 48,82 | 47,83 | 48,20 | -0,65% | 1.913,00 |
| 06.05.2025 | 48,49 | 48,82 | 48,21 | 48,52 | -1,11% | 424,00 |
| 05.05.2025 | 48,65 | 49,19 | 48,57 | 49,06 | 0,90% | 1.314,00 |
| 02.05.2025 | 48,20 | 48,70 | 48,09 | 48,62 | 3,21% | 5.765,00 |
| 30.04.2025 | 46,96 | 47,18 | 46,54 | 47,11 | 0,67% | 579,00 |
| 29.04.2025 | 46,92 | 46,93 | 46,58 | 46,80 | 0,69% | 413,00 |
| 28.04.2025 | 46,54 | 46,86 | 46,28 | 46,48 | -0,27% | 1.078,00 |
| 25.04.2025 | 46,92 | 46,92 | 46,24 | 46,60 | -0,23% | 808,00 |
| 24.04.2025 | 46,32 | 46,80 | 45,85 | 46,71 | 0,67% | 172,00 |
| 23.04.2025 | 46,18 | 46,83 | 45,89 | 46,40 | 2,06% | 2.075,00 |
| 22.04.2025 | 45,01 | 45,63 | 44,75 | 45,46 | 1,22% | 1.563,00 |
| 17.04.2025 | 44,93 | 45,50 | 44,87 | 44,92 | 0,91% | 387,00 |
| 16.04.2025 | 44,41 | 45,14 | 44,13 | 44,51 | -2,07% | 363,00 |
| 15.04.2025 | 45,23 | 45,80 | 45,10 | 45,45 | 0,42% | 3.862,00 |
| 14.04.2025 | 44,84 | 45,56 | 44,74 | 45,26 | 0,85% | 3.565,00 |
| 11.04.2025 | 44,86 | 45,20 | 43,60 | 44,88 | 1,63% | 1.101,00 |
| 10.04.2025 | 45,81 | 47,15 | 43,39 | 44,16 | -3,71% | 2.663,00 |
| 09.04.2025 | 42,90 | 47,71 | 42,15 | 45,87 | 7,25% | 3.457,00 |
| 08.04.2025 | 43,70 | 44,78 | 42,41 | 42,76 | -2,02% | 2.399,00 |
| 07.04.2025 | 42,73 | 45,05 | 41,87 | 43,64 | -3,46% | 10.760,00 |
| 04.04.2025 | 47,20 | 47,49 | 44,57 | 45,21 | -4,95% | 1.803,00 |
| 03.04.2025 | 48,24 | 48,57 | 47,08 | 47,56 | -3,71% | - |
| 02.04.2025 | 49,61 | 49,89 | 49,13 | 49,39 | -0,31% | 374,00 |
| 01.04.2025 | 49,32 | 50,02 | 49,09 | 49,55 | 0,51% | 4.545,00 |
| 31.03.2025 | 48,66 | 49,35 | 48,56 | 49,30 | -0,07% | 857,00 |
| 28.03.2025 | 49,99 | 50,25 | 49,24 | 49,33 | -2,12% | 154,00 |
| 27.03.2025 | 50,27 | 50,66 | 50,13 | 50,40 | 0,10% | 76,00 |
| 26.03.2025 | 50,29 | 50,62 | 50,13 | 50,35 | -0,24% | 146,00 |
| 25.03.2025 | 50,13 | 50,58 | 50,12 | 50,46 | -0,10% | 45,00 |
| 24.03.2025 | 50,37 | 50,73 | 50,14 | 50,51 | 0,70% | 1.342,00 |
| 21.03.2025 | 50,22 | 50,31 | 49,94 | 50,16 | -0,16% | 175,00 |
| 20.03.2025 | 50,54 | 50,85 | 50,13 | 50,24 | -0,56% | 468,00 |
| 19.03.2025 | 50,50 | 50,79 | 50,15 | 50,52 | 0,65% | - |
| 18.03.2025 | 50,43 | 50,68 | 50,13 | 50,20 | -0,66% | 41,00 |
| 17.03.2025 | 49,78 | 50,69 | 49,73 | 50,53 | 1,46% | 5.505,00 |
| 14.03.2025 | 49,57 | 49,86 | 49,45 | 49,81 | 1,52% | 59,00 |
| 13.03.2025 | 48,69 | 49,25 | 48,65 | 49,06 | 0,10% | 632,00 |
| 12.03.2025 | 48,67 | 49,22 | 48,60 | 49,02 | 0,58% | 6.296,00 |
| 11.03.2025 | 48,88 | 49,12 | 48,30 | 48,73 | 0,06% | 4.308,00 |
| 10.03.2025 | 49,49 | 49,77 | 48,43 | 48,71 | -2,29% | 3.605,00 |
| 07.03.2025 | 49,86 | 50,19 | 49,38 | 49,85 | 0,04% | 2.074,00 |
| 06.03.2025 | 50,10 | 50,70 | 49,71 | 49,83 | -0,61% | 133,00 |
| 05.03.2025 | 50,24 | 50,58 | 49,53 | 50,13 | 1,37% | 1.011,00 |
| 04.03.2025 | 50,01 | 50,28 | 49,32 | 49,45 | -0,32% | 831,00 |
| 03.03.2025 | 50,54 | 50,87 | 49,44 | 49,61 | -1,80% | 5.524,00 |
| 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 |