69,961€
-1,18%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 70,25 | 70,77 | 68,99 | 69,89 | -1,28% | 3.746,00 |
| 11.11.2026 | 69,93 | 71,18 | 68,62 | 70,80 | 3,18% | 331,00 |
| 10.11.2026 | 68,70 | 69,13 | 68,20 | 68,61 | -0,32% | 167,00 |
| 09.11.2026 | 67,24 | 68,92 | 66,86 | 68,83 | 2,35% | 4.104,00 |
| 06.11.2026 | 66,26 | 67,84 | 66,26 | 67,25 | 3,01% | 925,00 |
| 05.11.2026 | 69,25 | 69,25 | 65,28 | 65,28 | -5,69% | 3.021,00 |
| 04.11.2026 | 68,50 | 69,83 | 68,50 | 69,22 | 0,53% | 30,00 |
| 03.11.2026 | 68,50 | 69,56 | 68,36 | 68,86 | -0,05% | 1.069,00 |
| 02.11.2026 | 70,21 | 70,25 | 68,86 | 68,89 | -0,01% | 3.940,00 |
| 30.10.2026 | 69,53 | 69,63 | 68,43 | 68,90 | -2,94% | 384,00 |
| 29.10.2026 | 70,62 | 71,13 | 70,51 | 70,98 | -1,24% | 358,00 |
| 28.10.2026 | 70,86 | 71,96 | 70,86 | 71,88 | 1,28% | 1.277,00 |
| 27.10.2026 | 69,75 | 71,09 | 69,75 | 70,96 | 1,71% | 175,00 |
| 26.10.2026 | 69,74 | 70,08 | 68,66 | 69,77 | -0,06% | 470,00 |
| 23.10.2026 | 69,47 | 69,93 | 69,37 | 69,82 | 0,62% | 1.827,00 |
| 22.10.2026 | 69,86 | 70,34 | 69,18 | 69,39 | -2,99% | 1.049,00 |
| 21.10.2026 | 71,90 | 71,90 | 71,18 | 71,52 | 0,42% | 562,00 |
| 20.10.2026 | 70,65 | 71,44 | 70,29 | 71,22 | -0,25% | 1.127,00 |
| 19.10.2026 | 71,74 | 72,07 | 70,68 | 71,41 | 1,26% | 447,00 |
| 16.10.2026 | 71,74 | 72,07 | 70,52 | 70,52 | -2,19% | 2.141,00 |
| 15.10.2026 | 72,99 | 72,99 | 70,75 | 72,09 | -1,17% | - |
| 14.10.2026 | 73,73 | 74,23 | 72,89 | 72,95 | -1,57% | 775,00 |
| 13.10.2026 | 74,72 | 74,72 | 73,66 | 74,11 | -1,11% | 979,00 |
| 12.10.2026 | 75,76 | 75,76 | 74,79 | 74,95 | -0,61% | 1.688,00 |
| 09.10.2026 | 74,39 | 75,57 | 74,39 | 75,41 | 1,36% | 872,00 |
| 08.10.2026 | 75,36 | 75,89 | 73,92 | 74,40 | -2,00% | 450,00 |
| 07.10.2026 | 76,81 | 76,81 | 75,50 | 75,91 | -0,84% | 1.180,00 |
| 06.10.2026 | 77,50 | 77,50 | 76,47 | 76,55 | -1,02% | 1.945,00 |
| 05.10.2026 | 77,13 | 77,46 | 75,87 | 77,34 | 2,00% | 1.408,00 |
| 02.10.2026 | 75,50 | 75,97 | 74,57 | 75,82 | 0,97% | 430,00 |
| 01.10.2026 | 75,04 | 75,21 | 74,05 | 75,09 | 0,93% | 2.984,00 |
| 30.09.2026 | 74,79 | 75,32 | 74,11 | 74,40 | -0,91% | 225,00 |
| 29.09.2026 | 74,34 | 75,24 | 74,11 | 75,08 | 0,62% | 1.033,00 |
| 28.09.2026 | 74,76 | 75,38 | 73,95 | 74,62 | -0,88% | 1.053,00 |
| 25.09.2026 | 74,66 | 75,51 | 74,66 | 75,28 | 0,86% | 2.511,00 |
| 24.09.2026 | 75,08 | 75,45 | 74,45 | 74,64 | -0,60% | 485,00 |
| 23.09.2026 | 76,24 | 76,24 | 74,97 | 75,08 | -1,51% | 821,00 |
| 22.09.2026 | 76,00 | 76,34 | 74,98 | 76,23 | 0,56% | 201,00 |
| 21.09.2026 | 74,42 | 75,98 | 74,42 | 75,81 | 3,04% | 2.227,00 |
| 18.09.2026 | 73,82 | 74,08 | 73,26 | 73,57 | -0,09% | 243,00 |
| 17.09.2026 | 72,76 | 73,99 | 72,74 | 73,63 | 1,76% | 391,00 |
| 16.09.2026 | 72,85 | 72,88 | 71,94 | 72,36 | 0,50% | 176,00 |
| 15.09.2026 | 72,54 | 72,54 | 71,73 | 72,00 | -0,55% | 2.659,00 |
| 14.09.2026 | 73,13 | 73,89 | 71,94 | 72,40 | -2,03% | 1.462,00 |
| 11.09.2026 | 72,90 | 74,19 | 72,90 | 73,90 | 1,33% | 2.382,00 |
| 10.09.2026 | 74,34 | 74,34 | 72,79 | 72,93 | -2,03% | 544,00 |
| 09.09.2026 | 74,73 | 74,91 | 74,14 | 74,44 | -0,31% | 209,00 |
| 08.09.2026 | 74,88 | 75,00 | 74,13 | 74,68 | 0,12% | 417,00 |
| 07.09.2026 | 74,91 | 74,91 | 74,36 | 74,59 | 0,44% | 2.543,00 |
| 04.09.2026 | 73,58 | 74,30 | 73,05 | 74,26 | 1,66% | 417,00 |
| 03.09.2026 | 72,59 | 73,06 | 72,37 | 73,05 | 0,16% | 727,00 |
| 02.09.2026 | 72,95 | 73,04 | 72,01 | 72,93 | -0,37% | 1.194,00 |
| 01.09.2026 | 74,01 | 74,01 | 72,81 | 73,20 | 0,42% | 3.477,00 |
| 31.08.2026 | 73,70 | 73,70 | 72,77 | 72,89 | -0,89% | 2.440,00 |
| 28.08.2026 | 73,79 | 73,79 | 72,78 | 73,54 | 0,72% | 286,00 |
| 27.08.2026 | 73,35 | 73,53 | 72,77 | 73,01 | 0,28% | 66,00 |
| 26.08.2026 | 72,56 | 73,10 | 72,49 | 72,81 | 0,49% | 92,00 |
| 25.08.2026 | 72,06 | 72,59 | 71,49 | 72,45 | 1,62% | 749,00 |
| 24.08.2026 | 72,50 | 72,56 | 71,14 | 71,30 | -1,75% | 1.822,00 |
| 21.08.2026 | 72,68 | 72,99 | 71,82 | 72,56 | 1,00% | 7,00 |
| 20.08.2026 | 71,58 | 72,10 | 70,78 | 71,85 | 0,36% | 332,00 |
| 19.08.2026 | 70,75 | 72,16 | 70,75 | 71,59 | 0,37% | 3.911,00 |
| 18.08.2026 | 73,07 | 73,84 | 71,14 | 71,33 | -3,39% | 1.367,00 |
| 17.08.2026 | 73,41 | 73,94 | 72,50 | 73,83 | 1,87% | 1.932,00 |
| 14.08.2026 | 73,26 | 73,26 | 72,44 | 72,48 | -0,78% | 1.101,00 |
| 13.08.2026 | 72,83 | 73,21 | 72,36 | 73,05 | 0,61% | 372,00 |
| 12.08.2026 | 72,03 | 72,82 | 71,45 | 72,61 | 1,30% | 859,00 |
| 11.08.2026 | 71,48 | 71,87 | 71,19 | 71,68 | 0,59% | 1.122,00 |
| 10.08.2026 | 72,14 | 72,14 | 70,99 | 71,26 | -0,38% | 144,00 |
| 07.08.2026 | 71,18 | 72,09 | 70,96 | 71,53 | -0,11% | 1.082,00 |
| 06.08.2026 | 71,84 | 71,84 | 70,50 | 71,61 | -0,60% | 924,00 |
| 05.08.2026 | 72,51 | 72,51 | 71,64 | 72,04 | 0,12% | 1.235,00 |
| 04.08.2026 | 70,35 | 71,98 | 70,35 | 71,96 | 2,90% | 984,00 |
| 03.08.2026 | 70,66 | 70,66 | 69,26 | 69,93 | -0,06% | 4.059,00 |
| 31.07.2026 | 70,85 | 71,49 | 69,73 | 69,98 | 1,55% | 3.470,00 |
| 30.07.2026 | 67,15 | 69,14 | 66,92 | 68,91 | 1,60% | 896,00 |
| 29.07.2026 | 67,88 | 69,13 | 67,47 | 67,82 | -1,83% | 1.100,00 |
| 28.07.2026 | 70,18 | 70,18 | 68,23 | 69,09 | -1,34% | 456,00 |
| 27.07.2026 | 70,45 | 71,52 | 69,70 | 70,03 | -1,06% | 1.626,00 |
| 24.07.2026 | 71,19 | 71,45 | 70,22 | 70,78 | -0,50% | 454,00 |
| 23.07.2026 | 72,55 | 72,57 | 71,11 | 71,13 | -1,15% | 154,00 |
| 22.07.2026 | 72,61 | 72,61 | 70,83 | 71,96 | -0,26% | 665,00 |
| 21.07.2026 | 71,47 | 72,17 | 70,26 | 72,15 | 2,49% | 1.386,00 |
| 20.07.2026 | 69,99 | 70,87 | 69,61 | 70,39 | 1,21% | 1.198,00 |
| 17.07.2026 | 69,31 | 70,79 | 68,18 | 69,55 | -1,74% | 1.213,00 |
| 16.07.2026 | 72,03 | 72,03 | 70,48 | 70,78 | -1,62% | 674,00 |
| 15.07.2026 | 73,26 | 73,26 | 71,70 | 71,95 | -0,59% | 2.771,00 |
| 14.07.2026 | 71,27 | 72,42 | 71,27 | 72,37 | 0,41% | 1.139,00 |
| 13.07.2026 | 71,99 | 73,72 | 71,44 | 72,08 | -2,20% | 158,00 |
| 10.07.2026 | 73,46 | 73,74 | 72,93 | 73,70 | 0,30% | 484,00 |
| 09.07.2026 | 72,42 | 73,54 | 72,36 | 73,48 | 1,89% | 80,00 |
| 08.07.2026 | 72,45 | 72,64 | 70,85 | 72,12 | 0,28% | 1.231,00 |
| 07.07.2026 | 72,91 | 74,78 | 71,91 | 71,92 | -3,76% | 1.118,00 |
| 06.07.2026 | 74,35 | 74,78 | 74,10 | 74,73 | 0,24% | 1.552,00 |
| 03.07.2026 | 73,99 | 74,60 | 72,26 | 74,55 | 3,34% | 871,00 |
| 02.07.2026 | 73,27 | 73,97 | 71,28 | 72,14 | -2,11% | 820,00 |
| 01.07.2026 | 74,86 | 74,91 | 73,65 | 73,70 | -2,29% | 3.541,00 |
| 30.06.2026 | 75,32 | 75,62 | 74,45 | 75,42 | 1,15% | 2.567,00 |
| 29.06.2026 | 74,37 | 75,52 | 72,91 | 74,57 | 0,22% | 1.009,00 |
| 26.06.2026 | 73,45 | 75,13 | 72,92 | 74,40 | -1,16% | 1.454,00 |