87,895€
0,21%
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 |
|---|---|---|---|---|---|---|
| 20.08.2026 | 88,46 | 89,05 | 87,36 | 87,81 | -0,07% | - |
| 19.08.2026 | 87,25 | 88,98 | 87,10 | 87,87 | 0,29% | - |
| 18.08.2026 | 89,59 | 91,02 | 87,56 | 87,62 | -3,87% | 7.180,00 |
| 17.08.2026 | 90,76 | 91,85 | 90,43 | 91,15 | 1,54% | - |
| 14.08.2026 | 90,29 | 90,46 | 89,46 | 89,77 | -0,61% | - |
| 13.08.2026 | 89,67 | 90,69 | 89,30 | 90,32 | 0,72% | - |
| 12.08.2026 | 88,44 | 89,79 | 88,31 | 89,67 | 1,85% | 2.700,00 |
| 11.08.2026 | 87,60 | 88,40 | 87,25 | 88,05 | 0,94% | - |
| 10.08.2026 | 87,44 | 87,69 | 86,86 | 87,23 | -0,71% | 2.508,00 |
| 07.08.2026 | 87,29 | 88,37 | 86,83 | 87,85 | 0,51% | - |
| 06.08.2026 | 87,11 | 88,06 | 86,23 | 87,40 | -1,19% | - |
| 05.08.2026 | 89,13 | 89,13 | 88,07 | 88,45 | -0,65% | - |
| 04.08.2026 | 86,59 | 89,18 | 86,44 | 89,03 | 3,10% | - |
| 03.08.2026 | 86,58 | 86,82 | 84,67 | 86,35 | 0,39% | 498,00 |
| 31.07.2026 | 87,85 | 88,10 | 85,62 | 86,02 | 1,42% | - |
| 30.07.2026 | 81,89 | 84,83 | 81,36 | 84,81 | 3,33% | 1.650,00 |
| 29.07.2026 | 82,39 | 84,13 | 82,00 | 82,08 | -2,81% | 3.010,00 |
| 28.07.2026 | 84,06 | 85,00 | 83,21 | 84,46 | -2,33% | 4.284,00 |
| 27.07.2026 | 87,54 | 88,00 | 85,46 | 86,47 | 0,19% | - |
| 24.07.2026 | 87,12 | 87,91 | 86,16 | 86,31 | -2,18% | - |
| 23.07.2026 | 89,34 | 89,66 | 87,44 | 88,23 | -0,37% | - |
| 22.07.2026 | 88,49 | 88,92 | 87,50 | 88,56 | -0,96% | 4.704,00 |
| 21.07.2026 | 88,42 | 89,52 | 88,34 | 89,42 | 3,29% | 990,00 |
| 20.07.2026 | 85,89 | 87,45 | 85,63 | 86,57 | 0,51% | - |
| 17.07.2026 | 84,73 | 86,71 | 83,55 | 86,13 | -1,05% | - |
| 16.07.2026 | 88,78 | 88,88 | 86,84 | 87,05 | -2,26% | 1.400,00 |
| 15.07.2026 | 90,76 | 91,00 | 88,01 | 89,06 | -0,75% | - |
| 14.07.2026 | 88,28 | 89,79 | 88,15 | 89,73 | 1,69% | - |
| 13.07.2026 | 88,80 | 89,44 | 88,00 | 88,24 | -3,72% | 1.148,00 |
| 10.07.2026 | 91,82 | 91,88 | 90,57 | 91,65 | 0,04% | 369,00 |
| 09.07.2026 | 89,98 | 91,73 | 89,82 | 91,61 | 1,10% | - |
| 08.07.2026 | 90,20 | 90,64 | 87,70 | 90,61 | 1,14% | - |
| 07.07.2026 | 90,58 | 91,60 | 89,04 | 89,59 | -3,43% | - |
| 06.07.2026 | 92,36 | 93,18 | 92,16 | 92,77 | -0,10% | 215,00 |
| 03.07.2026 | 91,83 | 92,91 | 91,65 | 92,86 | 4,30% | 6.900,00 |
| 02.07.2026 | 91,11 | 92,06 | 88,50 | 89,03 | -3,51% | 6.240,00 |
| 01.07.2026 | 93,55 | 93,58 | 92,10 | 92,27 | -2,51% | 3.728,00 |
| 30.06.2026 | 93,41 | 94,78 | 92,88 | 94,65 | 1,97% | 3.960,00 |
| 29.06.2026 | 93,20 | 93,21 | 90,72 | 92,82 | 0,12% | - |
| 26.06.2026 | 91,63 | 93,52 | 90,80 | 92,71 | -1,57% | 2.178,00 |
| 25.06.2026 | 95,34 | 96,33 | 93,41 | 94,19 | 1,23% | 2.548,00 |
| 24.06.2026 | 93,62 | 94,15 | 92,38 | 93,04 | 0,20% | 8.210,00 |
| 23.06.2026 | 94,23 | 94,40 | 92,51 | 92,86 | -6,07% | - |
| 22.06.2026 | 97,38 | 99,42 | 97,09 | 98,86 | 2,66% | 10.000,00 |
| 19.06.2026 | 96,73 | 97,11 | 96,26 | 96,30 | -1,62% | 1.320,00 |
| 18.06.2026 | 95,88 | 97,90 | 95,14 | 97,89 | 4,07% | 80,00 |
| 17.06.2026 | 94,02 | 95,13 | 93,88 | 94,06 | 1,21% | 8.550,00 |
| 16.06.2026 | 94,15 | 94,58 | 92,93 | 92,93 | -1,92% | - |
| 15.06.2026 | 92,71 | 94,75 | 92,55 | 94,75 | 3,67% | 2.600,00 |
| 12.06.2026 | 90,71 | 91,86 | 89,14 | 91,40 | 0,41% | 18.018,00 |
| 11.06.2026 | 87,83 | 91,08 | 87,56 | 91,03 | 4,14% | - |
| 10.06.2026 | 88,02 | 89,59 | 86,84 | 87,41 | -1,48% | 1.000,00 |
| 09.06.2026 | 90,65 | 91,44 | 86,81 | 88,72 | -0,64% | 2.508,00 |
| 08.06.2026 | 87,57 | 89,81 | 87,51 | 89,30 | 2,28% | 2.400,00 |
| 05.06.2026 | 91,08 | 91,35 | 87,21 | 87,31 | -6,62% | - |
| 04.06.2026 | 93,84 | 93,84 | 91,61 | 93,50 | -1,53% | 7.800,00 |
| 03.06.2026 | 95,56 | 95,70 | 94,38 | 94,95 | -0,83% | - |
| 02.06.2026 | 94,05 | 95,77 | 94,04 | 95,75 | 1,22% | - |
| 01.06.2026 | 93,23 | 94,80 | 93,09 | 94,60 | 2,95% | 5.066,00 |
| 29.05.2026 | 92,09 | 92,73 | 91,74 | 91,89 | 0,17% | 11.800,00 |
| 28.05.2026 | 90,02 | 91,84 | 89,90 | 91,73 | 0,29% | - |
| 27.05.2026 | 91,09 | 92,61 | 90,76 | 91,46 | 0,27% | - |
| 26.05.2026 | 89,88 | 91,37 | 89,69 | 91,21 | 1,33% | - |
| 25.05.2026 | 88,44 | 90,07 | 88,33 | 90,02 | 2,57% | 2.850,00 |
| 22.05.2026 | 87,75 | 88,33 | 87,31 | 87,76 | 0,06% | - |
| 21.05.2026 | 87,04 | 87,94 | 86,44 | 87,71 | 1,24% | - |
| 20.05.2026 | 84,60 | 86,69 | 84,55 | 86,64 | 1,26% | 14.100,00 |
| 19.05.2026 | 85,24 | 85,97 | 83,87 | 85,56 | -0,16% | 7.104,00 |
| 18.05.2026 | 86,23 | 87,22 | 85,02 | 85,70 | -0,79% | 2.772,00 |
| 15.05.2026 | 86,48 | 87,81 | 85,74 | 86,39 | -3,07% | - |
| 14.05.2026 | 88,14 | 89,21 | 88,02 | 89,12 | 0,84% | 1.820,00 |
| 13.05.2026 | 87,31 | 88,49 | 86,92 | 88,38 | 3,01% | 7.000,00 |
| 12.05.2026 | 87,32 | 87,53 | 84,86 | 85,80 | -3,29% | 2.106,00 |
| 11.05.2026 | 88,36 | 88,94 | 87,83 | 88,71 | 0,16% | - |
| 08.05.2026 | 87,45 | 88,57 | 87,15 | 88,57 | 1,50% | - |
| 07.05.2026 | 88,00 | 88,64 | 86,86 | 87,26 | -0,63% | - |
| 06.05.2026 | 86,41 | 87,90 | 85,88 | 87,81 | 2,93% | 1.200,00 |
| 05.05.2026 | 83,62 | 85,50 | 83,59 | 85,31 | 2,35% | - |
| 04.05.2026 | 84,15 | 84,28 | 83,02 | 83,36 | 0,87% | 7.650,00 |
| 30.04.2026 | 81,41 | 82,70 | 81,04 | 82,64 | 1,53% | - |
| 29.04.2026 | 81,77 | 82,09 | 81,16 | 81,39 | 0,22% | 53,00 |
| 28.04.2026 | 82,02 | 82,04 | 80,72 | 81,21 | -1,13% | 18.564,00 |
| 27.04.2026 | 82,29 | 82,51 | 81,89 | 82,14 | -0,10% | 3.640,00 |
| 24.04.2026 | 81,40 | 82,38 | 81,09 | 82,22 | 2,35% | - |
| 23.04.2026 | 80,57 | 81,07 | 79,54 | 80,33 | -1,57% | - |
| 22.04.2026 | 80,47 | 81,67 | 80,27 | 81,62 | 2,44% | - |
| 21.04.2026 | 80,71 | 81,15 | 79,54 | 79,67 | -0,68% | - |
| 20.04.2026 | 79,73 | 80,45 | 79,59 | 80,22 | -1,01% | - |
| 17.04.2026 | 79,09 | 81,39 | 78,82 | 81,04 | 2,26% | - |
| 16.04.2026 | 79,43 | 79,65 | 78,73 | 79,25 | 0,85% | - |
| 15.04.2026 | 78,32 | 78,72 | 78,13 | 78,58 | -0,06% | - |
| 14.04.2026 | 77,33 | 78,63 | 77,27 | 78,63 | 2,10% | - |
| 13.04.2026 | 75,86 | 77,09 | 75,74 | 77,01 | 0,63% | - |
| 10.04.2026 | 76,97 | 77,02 | 76,47 | 76,52 | -0,02% | - |
| 09.04.2026 | 76,07 | 76,63 | 75,54 | 76,54 | -0,44% | - |
| 08.04.2026 | 76,98 | 77,25 | 75,87 | 76,87 | 5,40% | 2.550,00 |
| 07.04.2026 | 73,19 | 73,56 | 71,94 | 72,94 | 0,77% | - |
| 02.04.2026 | 71,01 | 72,81 | 70,81 | 72,38 | -0,79% | - |
| 01.04.2026 | 72,98 | 74,00 | 72,41 | 72,96 | 0,98% | 49,00 |
| 31.03.2026 | 70,44 | 72,25 | 69,84 | 72,25 | 2,20% | - |