60,135€
0,01%
Echtzeitkurs Xtrackers MSCI EM Asia Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Asia Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 60,10 | 60,17 | 60,10 | 60,12 | -0,14% | - |
| 26.06.2025 | 60,04 | 60,38 | 59,81 | 60,20 | 0,14% | - |
| 25.06.2025 | 60,21 | 60,47 | 60,10 | 60,12 | -0,02% | - |
| 24.06.2025 | 59,48 | 60,16 | 59,40 | 60,13 | 2,43% | - |
| 23.06.2025 | 58,40 | 58,75 | 58,22 | 58,70 | 0,42% | - |
| 20.06.2025 | 58,60 | 59,19 | 58,37 | 58,46 | 0,44% | - |
| 19.06.2025 | 58,59 | 58,59 | 58,12 | 58,20 | -1,47% | - |
| 18.06.2025 | 59,19 | 59,52 | 58,89 | 59,07 | -0,11% | - |
| 17.06.2025 | 59,30 | 59,35 | 58,98 | 59,14 | -0,40% | - |
| 16.06.2025 | 59,07 | 59,56 | 58,97 | 59,38 | 1,04% | - |
| 13.06.2025 | 58,75 | 59,08 | 58,42 | 58,77 | -1,43% | - |
| 12.06.2025 | 59,38 | 59,91 | 59,17 | 59,62 | -0,60% | - |
| 11.06.2025 | 60,26 | 60,46 | 59,94 | 59,98 | 0,19% | 2.208,00 |
| 10.06.2025 | 59,71 | 59,94 | 59,26 | 59,87 | 0,54% | 116,00 |
| 09.06.2025 | 59,30 | 59,69 | 59,17 | 59,55 | 0,73% | - |
| 06.06.2025 | 58,79 | 59,17 | 58,72 | 59,12 | 0,41% | 98,00 |
| 05.06.2025 | 58,74 | 59,10 | 58,51 | 58,88 | 0,44% | 34,00 |
| 04.06.2025 | 58,35 | 58,65 | 58,00 | 58,62 | 1,34% | - |
| 03.06.2025 | 57,24 | 57,88 | 57,09 | 57,84 | 1,03% | - |
| 02.06.2025 | 56,77 | 57,25 | 56,69 | 57,25 | 0,21% | - |
| 30.05.2025 | 57,69 | 57,96 | 56,87 | 57,13 | -1,28% | - |
| 29.05.2025 | 58,62 | 58,91 | 57,66 | 57,87 | -0,26% | - |
| 28.05.2025 | 58,06 | 58,12 | 57,58 | 58,02 | -0,09% | - |
| 27.05.2025 | 57,89 | 58,09 | 57,65 | 58,08 | 0,03% | - |
| 26.05.2025 | 57,96 | 58,23 | 57,76 | 58,06 | -0,22% | - |
| 23.05.2025 | 58,24 | 58,54 | 57,43 | 58,19 | -0,08% | - |
| 22.05.2025 | 58,28 | 58,47 | 57,90 | 58,24 | -0,22% | 1.408,00 |
| 21.05.2025 | 58,53 | 58,84 | 58,19 | 58,37 | -0,30% | - |
| 20.05.2025 | 58,77 | 58,90 | 58,42 | 58,54 | -0,70% | - |
| 19.05.2025 | 58,82 | 58,95 | 58,22 | 58,95 | -0,83% | - |
| 16.05.2025 | 59,08 | 59,45 | 59,00 | 59,45 | 0,33% | 46,00 |
| 15.05.2025 | 59,09 | 59,28 | 58,84 | 59,25 | -0,54% | - |
| 14.05.2025 | 58,93 | 59,59 | 58,79 | 59,57 | 1,46% | - |
| 13.05.2025 | 58,79 | 58,96 | 58,36 | 58,72 | -0,91% | 189,00 |
| 12.05.2025 | 57,95 | 59,48 | 57,90 | 59,26 | 4,32% | - |
| 09.05.2025 | 56,98 | 57,14 | 56,66 | 56,80 | 0,65% | - |
| 08.05.2025 | 56,53 | 56,74 | 56,10 | 56,44 | 0,32% | 500,00 |
| 07.05.2025 | 56,25 | 56,46 | 55,85 | 56,26 | -1,01% | - |
| 06.05.2025 | 56,77 | 57,15 | 56,38 | 56,83 | -1,14% | - |
| 05.05.2025 | 56,98 | 57,66 | 56,63 | 57,49 | 1,23% | - |
| 02.05.2025 | 55,93 | 56,90 | 55,77 | 56,79 | 4,13% | - |
| 30.04.2025 | 54,55 | 54,63 | 53,91 | 54,54 | 0,83% | - |
| 29.04.2025 | 53,72 | 54,18 | 53,71 | 54,09 | 0,82% | - |
| 28.04.2025 | 53,71 | 53,98 | 53,41 | 53,65 | -0,26% | - |
| 25.04.2025 | 53,88 | 53,88 | 53,30 | 53,79 | -0,22% | - |
| 24.04.2025 | 53,25 | 53,91 | 52,90 | 53,91 | 0,68% | - |
| 23.04.2025 | 53,14 | 54,20 | 53,07 | 53,54 | 2,45% | - |
| 22.04.2025 | 51,61 | 52,43 | 51,49 | 52,26 | 0,89% | - |
| 17.04.2025 | 51,99 | 52,45 | 51,78 | 51,80 | 0,83% | - |
| 16.04.2025 | 51,68 | 52,18 | 51,14 | 51,38 | -2,74% | - |
| 15.04.2025 | 52,58 | 53,06 | 52,33 | 52,83 | 0,44% | - |
| 14.04.2025 | 52,20 | 52,91 | 51,99 | 52,60 | 0,70% | - |
| 11.04.2025 | 51,47 | 52,32 | 50,78 | 52,23 | 2,41% | 6.757,00 |
| 10.04.2025 | 53,10 | 53,55 | 49,97 | 51,00 | -4,03% | - |
| 09.04.2025 | 49,21 | 53,57 | 48,57 | 53,14 | 7,48% | 403,00 |
| 08.04.2025 | 50,45 | 51,67 | 48,89 | 49,44 | -1,89% | - |
| 07.04.2025 | 49,82 | 52,08 | 48,44 | 50,40 | -3,87% | - |
| 04.04.2025 | 55,03 | 55,11 | 51,76 | 52,43 | -4,95% | - |
| 03.04.2025 | 55,99 | 56,16 | 54,72 | 55,16 | -4,21% | - |
| 02.04.2025 | 57,65 | 57,75 | 57,29 | 57,58 | -0,20% | - |
| 01.04.2025 | 57,26 | 57,76 | 57,09 | 57,70 | 0,87% | - |
| 31.03.2025 | 56,94 | 57,33 | 56,61 | 57,20 | -0,51% | - |
| 28.03.2025 | 58,57 | 58,58 | 57,49 | 57,50 | -2,58% | - |
| 27.03.2025 | 58,97 | 59,17 | 58,70 | 59,02 | 0,08% | - |
| 26.03.2025 | 59,11 | 59,42 | 58,69 | 58,97 | -0,24% | 220,00 |
| 25.03.2025 | 58,98 | 59,26 | 58,86 | 59,11 | -0,36% | - |
| 24.03.2025 | 58,89 | 59,41 | 58,76 | 59,33 | 0,85% | - |
| 21.03.2025 | 58,84 | 58,87 | 58,48 | 58,83 | -0,02% | - |
| 20.03.2025 | 59,27 | 59,43 | 58,72 | 58,84 | -0,80% | - |
| 19.03.2025 | 59,06 | 59,62 | 59,00 | 59,31 | 0,61% | - |
| 18.03.2025 | 59,27 | 59,84 | 58,80 | 58,95 | -0,71% | - |
| 17.03.2025 | 58,49 | 59,47 | 58,35 | 59,37 | 1,53% | - |
| 14.03.2025 | 58,17 | 58,52 | 57,84 | 58,48 | 1,40% | 4.020,00 |
| 13.03.2025 | 57,35 | 57,76 | 57,09 | 57,67 | -0,22% | - |
| 12.03.2025 | 57,79 | 57,97 | 57,32 | 57,80 | 0,74% | 230,00 |
| 11.03.2025 | 57,58 | 57,82 | 57,03 | 57,38 | -0,02% | - |
| 10.03.2025 | 58,36 | 58,52 | 57,14 | 57,39 | -2,05% | - |
| 07.03.2025 | 58,97 | 59,04 | 58,31 | 58,59 | -0,64% | - |
| 06.03.2025 | 59,25 | 59,65 | 58,77 | 58,96 | -0,45% | 47,00 |
| 05.03.2025 | 59,25 | 59,28 | 58,53 | 59,23 | 1,40% | 3,00 |
| 04.03.2025 | 59,11 | 59,17 | 58,22 | 58,41 | -0,83% | 9.868,00 |
| 03.03.2025 | 59,46 | 60,05 | 58,83 | 58,90 | -1,25% | 2.400,00 |
| 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% | - |