73,730€
-0,11%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 74,09 | 74,39 | 73,53 | 73,79 | -0,03% | 622,00 |
| 28.05.2026 | 72,45 | 73,98 | 72,45 | 73,81 | 0,05% | 834,00 |
| 27.05.2026 | 73,67 | 74,44 | 73,19 | 73,77 | 0,10% | 2.967,00 |
| 26.05.2026 | 72,60 | 73,77 | 72,44 | 73,70 | 1,23% | 1.132,00 |
| 25.05.2026 | 71,78 | 72,86 | 71,78 | 72,80 | 2,34% | 2.538,00 |
| 22.05.2026 | 71,28 | 71,54 | 70,83 | 71,14 | -0,13% | 226,00 |
| 21.05.2026 | 71,09 | 71,49 | 70,27 | 71,23 | 1,08% | 836,00 |
| 20.05.2026 | 69,05 | 70,60 | 69,05 | 70,47 | 1,45% | 3.339,00 |
| 19.05.2026 | 69,45 | 70,22 | 68,55 | 69,46 | -0,45% | 972,00 |
| 18.05.2026 | 70,50 | 71,00 | 69,27 | 69,77 | -0,63% | 1.296,00 |
| 15.05.2026 | 69,62 | 70,97 | 68,49 | 70,22 | -3,06% | 5.551,00 |
| 14.05.2026 | 72,09 | 72,51 | 71,59 | 72,43 | 0,59% | 993,00 |
| 13.05.2026 | 72,23 | 72,74 | 70,93 | 72,01 | 2,03% | 1.421,00 |
| 12.05.2026 | 71,22 | 71,22 | 69,43 | 70,57 | -2,34% | 2.220,00 |
| 11.05.2026 | 71,99 | 72,63 | 71,50 | 72,26 | 0,08% | 1.671,00 |
| 08.05.2026 | 71,44 | 72,26 | 71,24 | 72,21 | 1,56% | 1.053,00 |
| 07.05.2026 | 70,76 | 72,90 | 70,75 | 71,10 | -1,35% | 1.347,00 |
| 06.05.2026 | 71,00 | 72,14 | 70,78 | 72,07 | 2,75% | 2.622,00 |
| 05.05.2026 | 68,86 | 70,36 | 68,81 | 70,14 | 2,06% | 910,00 |
| 04.05.2026 | 69,80 | 70,27 | 68,43 | 68,73 | 0,38% | 4.915,00 |
| 30.04.2026 | 67,27 | 68,56 | 67,14 | 68,46 | 1,65% | 224,00 |
| 29.04.2026 | 67,61 | 68,53 | 67,20 | 67,35 | -0,13% | 1.056,00 |
| 28.04.2026 | 67,93 | 68,00 | 67,09 | 67,44 | -1,12% | 583,00 |
| 27.04.2026 | 68,18 | 68,41 | 67,98 | 68,20 | -0,08% | 1.135,00 |
| 24.04.2026 | 67,69 | 68,35 | 67,42 | 68,26 | 1,95% | 2.011,00 |
| 23.04.2026 | 67,22 | 67,64 | 66,30 | 66,95 | -1,54% | 1.287,00 |
| 22.04.2026 | 67,32 | 68,06 | 67,12 | 67,99 | 1,98% | 239,00 |
| 21.04.2026 | 67,62 | 67,87 | 66,55 | 66,67 | -0,91% | 952,00 |
| 20.04.2026 | 66,97 | 67,42 | 66,78 | 67,28 | -0,95% | 1.387,00 |
| 17.04.2026 | 66,44 | 68,15 | 66,11 | 67,93 | 2,17% | 861,00 |
| 16.04.2026 | 66,78 | 67,08 | 66,20 | 66,48 | 0,57% | 291,00 |
| 15.04.2026 | 66,01 | 66,31 | 65,82 | 66,11 | -0,25% | 2.942,00 |
| 14.04.2026 | 65,25 | 66,31 | 65,25 | 66,27 | 1,88% | 1.586,00 |
| 13.04.2026 | 64,11 | 65,15 | 63,98 | 65,05 | 0,55% | 409,00 |
| 10.04.2026 | 64,98 | 65,04 | 64,57 | 64,69 | 0,16% | 432,00 |
| 09.04.2026 | 64,29 | 64,83 | 63,83 | 64,59 | -0,45% | 467,00 |
| 08.04.2026 | 64,76 | 65,27 | 64,23 | 64,88 | 5,57% | 3.105,00 |
| 07.04.2026 | 61,80 | 62,20 | 60,88 | 61,46 | 0,35% | 2.460,00 |
| 02.04.2026 | 60,07 | 61,72 | 59,99 | 61,24 | -0,92% | 951,00 |
| 01.04.2026 | 61,81 | 62,20 | 61,28 | 61,81 | 0,57% | 5.093,00 |
| 31.03.2026 | 59,58 | 61,53 | 59,30 | 61,46 | 3,10% | 294,00 |
| 30.03.2026 | 59,97 | 60,55 | 59,44 | 59,61 | -0,10% | 769,00 |
| 27.03.2026 | 60,93 | 61,10 | 59,67 | 59,67 | -1,27% | 780,00 |
| 26.03.2026 | 61,30 | 61,49 | 60,21 | 60,44 | -2,75% | 308,00 |
| 25.03.2026 | 61,77 | 62,46 | 61,67 | 62,14 | 0,65% | 1.445,00 |
| 24.03.2026 | 61,06 | 61,89 | 60,54 | 61,74 | 0,34% | 213,00 |
| 23.03.2026 | 59,23 | 62,27 | 58,35 | 61,53 | 2,18% | 2.828,00 |
| 20.03.2026 | 61,91 | 62,37 | 60,00 | 60,22 | -3,32% | 2.385,00 |
| 19.03.2026 | 62,82 | 62,83 | 61,28 | 62,29 | -0,73% | 1.323,00 |
| 18.03.2026 | 64,63 | 64,88 | 62,64 | 62,75 | -1,48% | 1.413,00 |
| 17.03.2026 | 63,32 | 64,07 | 63,24 | 63,69 | 0,16% | 321,00 |
| 16.03.2026 | 63,06 | 63,68 | 62,63 | 63,59 | 2,53% | 3.346,00 |
| 13.03.2026 | 62,28 | 63,24 | 61,48 | 62,02 | 0,17% | 779,00 |
| 12.03.2026 | 63,28 | 63,51 | 61,80 | 61,92 | -2,51% | 1.653,00 |
| 11.03.2026 | 63,77 | 63,94 | 63,03 | 63,51 | 0,32% | 466,00 |
| 10.03.2026 | 62,97 | 64,29 | 62,74 | 63,31 | 0,43% | 2.652,00 |
| 09.03.2026 | 61,02 | 63,08 | 60,62 | 63,04 | 1,93% | 1.994,00 |
| 06.03.2026 | 63,17 | 63,29 | 61,23 | 61,84 | -0,29% | 2.125,00 |
| 05.03.2026 | 63,32 | 63,54 | 61,39 | 62,02 | -2,31% | 2.855,00 |
| 04.03.2026 | 61,47 | 64,00 | 61,14 | 63,49 | 0,57% | 1.181,00 |
| 03.03.2026 | 64,46 | 64,68 | 61,61 | 63,13 | -4,20% | 2.703,00 |
| 02.03.2026 | 65,49 | 66,20 | 64,96 | 65,90 | -0,47% | 4.710,00 |
| 27.02.2026 | 66,72 | 66,85 | 65,86 | 66,22 | -0,73% | 821,00 |
| 26.02.2026 | 67,28 | 67,62 | 66,07 | 66,71 | -0,75% | 1.106,00 |
| 25.02.2026 | 66,94 | 67,48 | 66,90 | 67,21 | 0,80% | 1.587,00 |
| 24.02.2026 | 66,16 | 66,93 | 65,94 | 66,68 | 1,72% | 988,00 |
| 23.02.2026 | 65,62 | 66,10 | 65,28 | 65,55 | -1,06% | 3.493,00 |
| 20.02.2026 | 65,29 | 66,26 | 64,92 | 66,25 | 1,98% | 1.663,00 |
| 19.02.2026 | 65,33 | 65,40 | 64,60 | 64,97 | -0,17% | 1.179,00 |
| 18.02.2026 | 64,58 | 65,40 | 64,44 | 65,08 | 0,93% | 2.669,00 |
| 17.02.2026 | 64,26 | 64,79 | 63,84 | 64,47 | -0,22% | 520,00 |
| 16.02.2026 | 64,73 | 64,92 | 64,34 | 64,62 | 0,51% | 3.204,00 |
| 13.02.2026 | 64,24 | 64,53 | 63,50 | 64,29 | 0,03% | 4.785,00 |
| 12.02.2026 | 64,99 | 65,35 | 64,14 | 64,27 | -0,95% | 932,00 |
| 11.02.2026 | 64,13 | 65,03 | 63,94 | 64,89 | 1,58% | 594,00 |
| 10.02.2026 | 63,78 | 64,14 | 63,52 | 63,88 | 0,40% | 2.071,00 |
| 09.02.2026 | 63,48 | 63,85 | 62,91 | 63,62 | 0,06% | 1.965,00 |
| 06.02.2026 | 62,08 | 63,60 | 62,00 | 63,58 | 2,31% | 937,00 |
| 05.02.2026 | 62,68 | 62,82 | 61,86 | 62,15 | -0,46% | 1.149,00 |
| 04.02.2026 | 63,59 | 63,72 | 62,13 | 62,43 | -1,09% | 730,00 |
| 03.02.2026 | 63,24 | 63,69 | 62,64 | 63,12 | 0,22% | 2.787,00 |
| 02.02.2026 | 61,00 | 63,12 | 61,00 | 62,98 | 1,01% | 5.807,00 |
| 30.01.2026 | 62,79 | 63,07 | 62,11 | 62,35 | -1,27% | 314,00 |
| 29.01.2026 | 63,58 | 63,76 | 62,48 | 63,15 | -0,76% | 1.970,00 |
| 28.01.2026 | 63,50 | 63,69 | 63,20 | 63,63 | 1,21% | 1.120,00 |
| 27.01.2026 | 62,81 | 62,99 | 62,68 | 62,87 | 0,93% | 1.209,00 |
| 26.01.2026 | 62,08 | 62,52 | 62,00 | 62,30 | -0,35% | 2.314,00 |
| 23.01.2026 | 62,50 | 62,69 | 62,21 | 62,51 | -0,04% | 701,00 |
| 22.01.2026 | 62,22 | 62,88 | 62,20 | 62,54 | 0,28% | 877,00 |
| 21.01.2026 | 61,56 | 62,61 | 61,55 | 62,37 | 1,92% | 1.279,00 |
| 20.01.2026 | 61,87 | 61,93 | 61,04 | 61,19 | -1,86% | 715,00 |
| 19.01.2026 | 62,34 | 62,59 | 62,08 | 62,35 | -0,06% | 1.403,00 |
| 16.01.2026 | 62,56 | 62,64 | 62,19 | 62,39 | -0,47% | 285,00 |
| 15.01.2026 | 62,31 | 63,04 | 62,23 | 62,69 | 1,06% | 5.637,00 |
| 14.01.2026 | 62,01 | 62,21 | 61,66 | 62,03 | 0,36% | 4,00 |
| 13.01.2026 | 61,67 | 62,00 | 61,59 | 61,80 | -0,55% | 1.707,00 |
| 12.01.2026 | 61,22 | 62,17 | 61,20 | 62,14 | 1,22% | 2.731,00 |
| 09.01.2026 | 60,92 | 61,49 | 60,84 | 61,40 | 0,49% | 1.400,00 |
| 08.01.2026 | 60,68 | 61,12 | 60,64 | 61,10 | 0,28% | 399,00 |
| 07.01.2026 | 61,08 | 61,28 | 60,88 | 60,92 | -0,68% | 1.401,00 |