70,779€
2,50%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 75,75 | 77,54 | 74,71 | 75,27 | 0,99% | 1.459,00 |
| 24.06.2026 | 74,70 | 75,91 | 73,85 | 74,53 | 0,05% | 1.992,00 |
| 23.06.2026 | 77,10 | 77,10 | 74,12 | 74,50 | -4,97% | 3.202,00 |
| 22.06.2026 | 77,20 | 78,86 | 77,20 | 78,40 | 2,29% | 1.268,00 |
| 19.06.2026 | 77,50 | 77,50 | 76,62 | 76,65 | -1,73% | 1.544,00 |
| 18.06.2026 | 77,55 | 78,10 | 76,53 | 77,99 | 3,10% | 2.304,00 |
| 17.06.2026 | 75,83 | 76,37 | 75,27 | 75,65 | 1,70% | 4.048,00 |
| 16.06.2026 | 74,97 | 75,80 | 74,32 | 74,38 | -1,85% | 2.853,00 |
| 15.06.2026 | 74,24 | 76,08 | 74,23 | 75,79 | 3,09% | 5.921,00 |
| 12.06.2026 | 73,33 | 73,84 | 72,20 | 73,52 | 0,48% | 973,00 |
| 11.06.2026 | 70,50 | 73,17 | 70,48 | 73,16 | 4,15% | 164,00 |
| 10.06.2026 | 70,62 | 71,90 | 69,86 | 70,24 | -1,55% | 994,00 |
| 09.06.2026 | 72,78 | 73,28 | 69,52 | 71,35 | -0,15% | 1.073,00 |
| 08.06.2026 | 70,02 | 72,11 | 70,01 | 71,46 | 1,81% | 2.278,00 |
| 05.06.2026 | 72,64 | 73,50 | 69,90 | 70,19 | -6,33% | 3.094,00 |
| 04.06.2026 | 74,65 | 75,05 | 73,35 | 74,94 | -0,74% | 1.726,00 |
| 03.06.2026 | 76,17 | 76,30 | 75,14 | 75,50 | -0,89% | 1.397,00 |
| 02.06.2026 | 75,40 | 76,32 | 75,25 | 76,17 | 0,85% | 917,00 |
| 01.06.2026 | 75,42 | 75,97 | 74,53 | 75,53 | 2,36% | 4.459,00 |
| 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 |