70,620€
0,20%
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 |
|---|---|---|---|---|---|---|
| 11.11.2025 | 70,51 | 70,61 | 70,21 | 70,59 | -0,06% | 456,00 |
| 10.11.2025 | 70,54 | 70,67 | 70,25 | 70,63 | 2,10% | - |
| 07.11.2025 | 69,80 | 69,86 | 68,36 | 69,18 | -1,06% | 1.248,00 |
| 06.11.2025 | 70,81 | 70,94 | 69,68 | 69,92 | -1,62% | - |
| 05.11.2025 | 70,26 | 71,11 | 70,04 | 71,07 | 0,59% | - |
| 04.11.2025 | 70,79 | 71,06 | 70,33 | 70,65 | -1,38% | - |
| 03.11.2025 | 71,45 | 71,77 | 71,30 | 71,64 | 1,02% | 48,00 |
| 31.10.2025 | 70,96 | 71,11 | 70,68 | 70,92 | -0,28% | - |
| 30.10.2025 | 70,92 | 71,31 | 70,83 | 71,12 | -0,73% | 4.200,00 |
| 29.10.2025 | 71,41 | 71,84 | 71,28 | 71,64 | 1,23% | - |
| 28.10.2025 | 70,23 | 70,84 | 70,06 | 70,77 | -0,51% | - |
| 27.10.2025 | 70,87 | 71,14 | 70,78 | 71,13 | 1,41% | 1.540,00 |
| 24.10.2025 | 70,00 | 70,67 | 69,83 | 70,14 | 0,65% | - |
| 23.10.2025 | 69,06 | 69,85 | 69,06 | 69,69 | 1,12% | - |
| 22.10.2025 | 69,24 | 69,74 | 68,65 | 68,92 | -0,53% | 2.800,00 |
| 21.10.2025 | 69,74 | 69,79 | 69,25 | 69,29 | -0,52% | - |
| 20.10.2025 | 69,00 | 69,88 | 68,92 | 69,65 | 1,57% | - |
| 17.10.2025 | 67,61 | 68,72 | 66,97 | 68,58 | 0,37% | - |
| 16.10.2025 | 68,58 | 69,03 | 68,19 | 68,32 | 0,07% | - |
| 15.10.2025 | 68,22 | 68,60 | 68,07 | 68,27 | 1,19% | - |
| 14.10.2025 | 66,91 | 67,62 | 66,63 | 67,47 | -0,76% | - |
| 13.10.2025 | 67,25 | 68,24 | 67,20 | 67,99 | 3,68% | 2.300,00 |
| 10.10.2025 | 68,70 | 68,88 | 65,45 | 65,58 | -4,49% | 950,00 |
| 09.10.2025 | 69,14 | 69,26 | 68,53 | 68,66 | -0,49% | - |
| 08.10.2025 | 68,56 | 69,02 | 68,35 | 69,00 | 0,76% | - |
| 07.10.2025 | 68,90 | 69,27 | 68,33 | 68,48 | -0,12% | 50.028,00 |
| 06.10.2025 | 68,09 | 68,73 | 68,02 | 68,56 | 0,75% | - |
| 03.10.2025 | 68,13 | 68,26 | 67,85 | 68,05 | -0,05% | - |
| 02.10.2025 | 67,79 | 68,26 | 67,57 | 68,08 | 1,21% | - |
| 01.10.2025 | 66,51 | 67,36 | 66,26 | 67,27 | 1,00% | 49,00 |
| 30.09.2025 | 66,32 | 66,68 | 66,31 | 66,60 | 0,37% | - |
| 29.09.2025 | 66,48 | 66,64 | 66,12 | 66,36 | 0,86% | - |
| 26.09.2025 | 65,95 | 66,08 | 65,45 | 65,79 | -1,11% | - |
| 25.09.2025 | 66,51 | 66,61 | 65,99 | 66,53 | 0,33% | - |
| 24.09.2025 | 66,26 | 66,58 | 66,20 | 66,31 | 0,29% | - |
| 23.09.2025 | 65,99 | 66,55 | 65,96 | 66,12 | -0,24% | - |
| 22.09.2025 | 66,28 | 66,38 | 66,05 | 66,28 | -0,03% | - |
| 19.09.2025 | 66,18 | 66,40 | 65,97 | 66,30 | -0,08% | - |
| 18.09.2025 | 66,20 | 66,38 | 66,00 | 66,35 | 0,14% | - |
| 17.09.2025 | 65,98 | 66,37 | 65,79 | 66,26 | 0,76% | - |
| 16.09.2025 | 65,93 | 66,02 | 65,57 | 65,76 | -0,01% | - |
| 15.09.2025 | 65,60 | 65,81 | 65,46 | 65,77 | 0,53% | - |
| 12.09.2025 | 65,51 | 65,68 | 65,34 | 65,42 | 0,18% | - |
| 11.09.2025 | 64,73 | 65,40 | 64,62 | 65,30 | 1,02% | 33.623,00 |
| 10.09.2025 | 64,79 | 64,88 | 64,28 | 64,64 | 0,82% | 12,00 |
| 09.09.2025 | 63,31 | 64,14 | 63,20 | 64,12 | 1,57% | - |
| 08.09.2025 | 62,69 | 63,19 | 62,69 | 63,13 | 0,65% | - |
| 05.09.2025 | 62,61 | 62,86 | 62,30 | 62,72 | 0,81% | - |
| 04.09.2025 | 62,20 | 62,26 | 61,94 | 62,22 | -0,45% | - |
| 03.09.2025 | 62,30 | 62,64 | 62,28 | 62,50 | 0,22% | - |
| 02.09.2025 | 62,20 | 62,39 | 61,78 | 62,36 | 0,36% | - |
| 01.09.2025 | 62,06 | 62,20 | 62,02 | 62,13 | 0,10% | - |
| 29.08.2025 | 62,33 | 62,33 | 61,71 | 62,07 | -0,56% | - |
| 28.08.2025 | 62,37 | 62,51 | 61,99 | 62,42 | -0,22% | - |
| 27.08.2025 | 63,10 | 63,16 | 62,38 | 62,56 | -0,99% | - |
| 26.08.2025 | 63,24 | 63,36 | 62,88 | 63,18 | -0,28% | - |
| 25.08.2025 | 63,29 | 63,44 | 63,00 | 63,36 | 0,56% | - |
| 22.08.2025 | 62,58 | 63,10 | 62,35 | 63,00 | 0,99% | - |
| 21.08.2025 | 62,22 | 62,46 | 62,03 | 62,39 | 0,14% | - |
| 20.08.2025 | 62,19 | 62,46 | 61,90 | 62,30 | -0,53% | - |
| 19.08.2025 | 62,93 | 62,98 | 62,53 | 62,63 | -0,55% | - |
| 18.08.2025 | 62,67 | 62,99 | 62,49 | 62,97 | 0,93% | - |
| 15.08.2025 | 62,68 | 62,75 | 62,26 | 62,39 | -0,36% | - |
| 14.08.2025 | 62,78 | 63,13 | 62,47 | 62,62 | -0,88% | - |
| 13.08.2025 | 62,66 | 63,30 | 62,62 | 63,17 | 1,35% | - |
| 12.08.2025 | 62,07 | 62,38 | 61,94 | 62,33 | 0,50% | - |
| 11.08.2025 | 61,82 | 62,19 | 61,80 | 62,02 | 0,21% | - |
| 08.08.2025 | 61,90 | 61,97 | 61,65 | 61,89 | -0,44% | - |
| 07.08.2025 | 61,74 | 62,38 | 61,73 | 62,17 | 1,34% | - |
| 06.08.2025 | 61,81 | 61,83 | 61,15 | 61,34 | -0,72% | 1.600,00 |
| 05.08.2025 | 61,92 | 62,16 | 61,68 | 61,79 | 0,24% | - |
| 04.08.2025 | 61,41 | 61,67 | 61,24 | 61,64 | 1,06% | - |
| 01.08.2025 | 61,85 | 62,07 | 60,64 | 61,00 | -2,11% | 51,00 |
| 31.07.2025 | 62,63 | 62,78 | 62,11 | 62,31 | -0,50% | - |
| 30.07.2025 | 62,42 | 62,72 | 62,39 | 62,63 | 0,38% | - |
| 29.07.2025 | 62,22 | 62,70 | 62,20 | 62,39 | 0,27% | - |
| 28.07.2025 | 61,82 | 62,25 | 61,70 | 62,23 | 0,84% | 2.156,00 |
| 25.07.2025 | 61,64 | 61,77 | 61,45 | 61,71 | -0,07% | 861,00 |
| 24.07.2025 | 62,05 | 62,22 | 61,73 | 61,75 | -0,45% | - |
| 23.07.2025 | 61,96 | 62,28 | 61,86 | 62,03 | 0,93% | - |
| 22.07.2025 | 61,61 | 61,81 | 61,28 | 61,46 | -0,76% | - |
| 21.07.2025 | 61,93 | 62,19 | 61,88 | 61,93 | -0,02% | 75.000,00 |
| 18.07.2025 | 61,89 | 62,10 | 61,86 | 61,94 | -0,30% | - |
| 17.07.2025 | 61,53 | 62,23 | 61,53 | 62,13 | 0,95% | - |
| 16.07.2025 | 61,46 | 61,57 | 60,87 | 61,54 | 0,20% | - |
| 15.07.2025 | 60,66 | 61,51 | 60,58 | 61,42 | 1,55% | - |
| 14.07.2025 | 60,34 | 60,49 | 60,19 | 60,49 | 0,38% | 1.323,00 |
| 11.07.2025 | 60,69 | 60,72 | 60,17 | 60,26 | 0,00% | 162,00 |
| 10.07.2025 | 59,87 | 60,30 | 59,73 | 60,26 | 0,72% | - |
| 09.07.2025 | 59,91 | 60,01 | 59,64 | 59,83 | -0,23% | - |
| 08.07.2025 | 59,79 | 60,09 | 59,56 | 59,97 | 0,87% | - |
| 07.07.2025 | 59,47 | 59,83 | 59,32 | 59,45 | -0,14% | - |
| 04.07.2025 | 59,74 | 59,74 | 59,34 | 59,54 | -1,11% | - |
| 03.07.2025 | 59,82 | 60,27 | 59,73 | 60,21 | 0,73% | - |
| 02.07.2025 | 59,49 | 59,81 | 59,47 | 59,77 | 0,36% | 23.760,00 |
| 01.07.2025 | 59,53 | 59,75 | 59,38 | 59,56 | 0,19% | - |
| 30.06.2025 | 59,85 | 59,94 | 59,32 | 59,45 | -0,84% | - |
| 27.06.2025 | 60,10 | 60,17 | 59,66 | 59,95 | -0,42% | - |
| 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% | - |