59,500€
-1,99%
Echtzeitkurs Xtrackers MSCI EM Asia Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Asia Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 59,61 | 60,03 | 58,95 | 59,65 | -2,08% | 11.270,00 |
| 27.02.2025 | 61,36 | 61,53 | 60,64 | 60,92 | -1,05% | 14.100,00 |
| 26.02.2025 | 61,51 | 61,83 | 61,13 | 61,56 | 1,85% | 6.000,00 |
| 25.02.2025 | 60,63 | 60,79 | 60,08 | 60,44 | -0,47% | - |
| 24.02.2025 | 61,69 | 61,96 | 60,65 | 60,73 | -2,15% | - |
| 21.02.2025 | 62,02 | 62,62 | 61,66 | 62,06 | 0,67% | - |
| 20.02.2025 | 61,33 | 62,24 | 61,22 | 61,65 | 0,09% | - |
| 19.02.2025 | 61,75 | 62,11 | 61,33 | 61,59 | 0,15% | 2.112,00 |
| 18.02.2025 | 61,47 | 61,76 | 61,23 | 61,50 | 0,72% | 1.590,00 |
| 17.02.2025 | 60,97 | 61,28 | 60,65 | 61,06 | 0,93% | 31.850,00 |
| 14.02.2025 | 60,40 | 60,78 | 60,21 | 60,49 | 0,44% | - |
| 13.02.2025 | 60,60 | 60,62 | 59,83 | 60,23 | -0,28% | - |
| 12.02.2025 | 60,29 | 60,50 | 60,01 | 60,40 | 0,48% | - |
| 11.02.2025 | 60,25 | 60,41 | 59,82 | 60,11 | -0,91% | 14.985,00 |
| 10.02.2025 | 60,31 | 60,70 | 60,00 | 60,66 | 1,50% | - |
| 07.02.2025 | 59,93 | 60,42 | 59,70 | 59,77 | 0,61% | - |
| 06.02.2025 | 59,30 | 59,77 | 59,30 | 59,40 | 0,30% | - |
| 05.02.2025 | 59,25 | 59,61 | 58,83 | 59,23 | -0,70% | - |
| 04.02.2025 | 59,41 | 59,86 | 59,17 | 59,64 | 1,18% | - |
| 03.02.2025 | 58,22 | 59,14 | 58,17 | 58,95 | -0,27% | 5.640,00 |
| 31.01.2025 | 59,66 | 59,74 | 58,84 | 59,11 | -0,40% | 74.385,00 |
| 30.01.2025 | 58,48 | 59,40 | 58,47 | 59,34 | 1,55% | 101.184,00 |
| 29.01.2025 | 58,59 | 58,92 | 58,30 | 58,44 | 0,60% | 117.450,00 |
| 28.01.2025 | 57,35 | 58,09 | 57,35 | 58,09 | 1,27% | - |
| 27.01.2025 | 57,99 | 58,38 | 57,05 | 57,36 | -2,36% | 3.978,00 |
| 24.01.2025 | 58,93 | 59,09 | 58,42 | 58,74 | 0,09% | - |
| 23.01.2025 | 58,67 | 58,75 | 58,43 | 58,69 | -0,08% | - |
| 22.01.2025 | 58,37 | 58,79 | 58,37 | 58,73 | 0,05% | - |
| 21.01.2025 | 58,82 | 59,01 | 58,42 | 58,70 | -0,34% | - |
| 20.01.2025 | 58,99 | 59,28 | 58,66 | 58,90 | 0,10% | 1.090,00 |
| 17.01.2025 | 58,32 | 58,97 | 58,22 | 58,84 | 0,84% | 960,00 |
| 16.01.2025 | 58,56 | 58,88 | 58,26 | 58,35 | 0,47% | - |
| 15.01.2025 | 57,26 | 58,09 | 57,19 | 58,08 | 1,26% | - |
| 14.01.2025 | 57,84 | 57,93 | 57,23 | 57,35 | 0,36% | - |
| 13.01.2025 | 57,30 | 57,51 | 56,86 | 57,15 | -0,70% | - |
| 10.01.2025 | 57,87 | 58,20 | 57,33 | 57,55 | -1,35% | - |
| 09.01.2025 | 58,26 | 58,65 | 58,04 | 58,33 | 0,03% | - |
| 08.01.2025 | 58,09 | 58,58 | 57,96 | 58,32 | -0,26% | - |
| 07.01.2025 | 58,46 | 58,94 | 58,40 | 58,47 | -0,70% | - |
| 06.01.2025 | 59,15 | 59,68 | 58,85 | 58,88 | -0,29% | 1.175,00 |
| 03.01.2025 | 59,03 | 59,07 | 58,69 | 59,05 | 0,82% | 1.452,00 |
| 02.01.2025 | 58,23 | 58,97 | 56,42 | 58,57 | 0,38% | - |
| 30.12.2024 | 58,62 | 58,62 | 58,21 | 58,35 | -0,59% | - |
| 27.12.2024 | 58,78 | 58,85 | 58,29 | 58,69 | -0,26% | - |
| 23.12.2024 | 58,47 | 58,88 | 58,43 | 58,85 | 1,03% | 7.200,00 |
| 20.12.2024 | 58,29 | 58,48 | 57,69 | 58,25 | -0,38% | 2.250,00 |
| 19.12.2024 | 58,66 | 58,73 | 57,57 | 58,47 | 0,39% | 11.336,00 |
| 18.12.2024 | 58,86 | 59,03 | 58,11 | 58,25 | -0,85% | 552,00 |
| 17.12.2024 | 58,59 | 58,80 | 58,27 | 58,75 | 0,05% | - |
| 16.12.2024 | 58,69 | 59,00 | 58,52 | 58,72 | -0,51% | 24.400,00 |
| 13.12.2024 | 59,22 | 59,29 | 58,70 | 59,02 | -0,27% | - |
| 12.12.2024 | 59,69 | 59,72 | 58,91 | 59,18 | -0,08% | - |
| 11.12.2024 | 58,85 | 59,27 | 58,26 | 59,22 | 0,74% | - |
| 10.12.2024 | 59,05 | 59,36 | 58,79 | 58,79 | -2,05% | - |
| 09.12.2024 | 58,39 | 60,35 | 58,36 | 60,02 | 2,67% | 1.840,00 |
| 06.12.2024 | 58,55 | 58,70 | 58,10 | 58,46 | 0,12% | - |
| 05.12.2024 | 58,46 | 58,66 | 58,10 | 58,39 | -0,19% | - |
| 04.12.2024 | 58,61 | 58,81 | 58,02 | 58,50 | 0,14% | - |
| 03.12.2024 | 58,56 | 58,87 | 57,78 | 58,42 | 0,10% | - |
| 02.12.2024 | 57,84 | 58,41 | 57,59 | 58,36 | 1,27% | - |
| 29.11.2024 | 57,02 | 57,71 | 56,71 | 57,63 | 0,80% | - |
| 28.11.2024 | 57,34 | 57,35 | 57,09 | 57,17 | -0,44% | - |
| 27.11.2024 | 57,97 | 58,24 | 57,16 | 57,42 | -0,67% | - |
| 26.11.2024 | 57,67 | 57,96 | 56,78 | 57,80 | -0,32% | 528,00 |
| 25.11.2024 | 58,10 | 58,27 | 57,82 | 57,99 | -0,67% | - |
| 22.11.2024 | 57,88 | 58,58 | 57,84 | 58,38 | 0,61% | - |
| 21.11.2024 | 57,74 | 58,09 | 57,39 | 58,02 | 0,17% | - |
| 20.11.2024 | 57,84 | 58,01 | 56,90 | 57,92 | 0,36% | - |
| 19.11.2024 | 57,99 | 58,11 | 57,47 | 57,71 | 0,10% | 11.186,00 |
| 18.11.2024 | 57,74 | 57,76 | 57,33 | 57,65 | 0,50% | - |
| 15.11.2024 | 57,46 | 57,64 | 57,13 | 57,37 | -0,06% | - |
| 14.11.2024 | 57,29 | 57,57 | 57,04 | 57,40 | -0,21% | 40.342,00 |
| 13.11.2024 | 57,52 | 57,94 | 57,29 | 57,52 | 0,05% | 14.032,00 |
| 12.11.2024 | 57,98 | 58,24 | 57,35 | 57,49 | -2,06% | - |
| 11.11.2024 | 58,56 | 59,20 | 58,48 | 58,70 | -0,45% | - |
| 08.11.2024 | 59,71 | 60,21 | 58,71 | 58,97 | -2,08% | 2.400,00 |
| 07.11.2024 | 59,60 | 60,30 | 59,31 | 60,22 | 2,22% | - |
| 06.11.2024 | 58,73 | 59,32 | 58,41 | 58,91 | 0,08% | - |
| 05.11.2024 | 58,59 | 59,06 | 58,41 | 58,87 | 1,27% | 2.052,00 |
| 04.11.2024 | 58,22 | 58,41 | 58,03 | 58,13 | 0,21% | - |
| 01.11.2024 | 57,82 | 58,31 | 57,57 | 58,01 | 0,91% | - |
| 31.10.2024 | 57,69 | 57,82 | 57,10 | 57,48 | -0,87% | - |
| 30.10.2024 | 58,44 | 58,83 | 57,95 | 57,99 | -1,59% | - |
| 29.10.2024 | 58,80 | 59,52 | 58,69 | 58,92 | -0,19% | - |
| 28.10.2024 | 59,11 | 59,38 | 58,75 | 59,03 | -0,14% | 11.692,00 |
| 25.10.2024 | 59,00 | 59,32 | 58,82 | 59,12 | 0,44% | - |
| 24.10.2024 | 59,15 | 59,38 | 58,63 | 58,86 | -0,87% | - |
| 23.10.2024 | 59,85 | 59,91 | 59,20 | 59,37 | -0,49% | 2.380,00 |
| 22.10.2024 | 59,45 | 59,75 | 59,16 | 59,67 | 0,08% | - |
| 21.10.2024 | 59,47 | 59,65 | 59,17 | 59,62 | -0,63% | - |
| 18.10.2024 | 60,10 | 60,51 | 59,72 | 60,00 | 0,85% | 1.344,00 |
| 17.10.2024 | 59,29 | 59,67 | 59,04 | 59,49 | 0,13% | 920,00 |
| 16.10.2024 | 59,13 | 59,58 | 58,85 | 59,41 | 1,38% | 3.612,00 |
| 15.10.2024 | 59,74 | 59,76 | 58,51 | 58,60 | -2,79% | 7.728,00 |
| 14.10.2024 | 60,19 | 60,54 | 59,82 | 60,28 | -0,09% | 5.617,00 |
| 11.10.2024 | 59,63 | 60,34 | 59,23 | 60,34 | 0,82% | - |
| 10.10.2024 | 59,57 | 59,99 | 59,27 | 59,85 | 0,48% | 1.100,00 |
| 09.10.2024 | 59,36 | 59,65 | 58,73 | 59,56 | -0,13% | 9.060,00 |
| 08.10.2024 | 59,45 | 59,91 | 58,53 | 59,64 | -3,32% | 325,00 |
| 07.10.2024 | 61,55 | 61,86 | 61,22 | 61,68 | 1,16% | - |