86,835€
0,72%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 86,66 | 87,02 | 86,57 | 86,93 | 0,65% | - |
| 20.10.2026 | 85,71 | 86,82 | 85,26 | 86,37 | -0,51% | - |
| 19.10.2026 | 86,76 | 87,55 | 86,19 | 86,81 | 1,35% | - |
| 16.10.2026 | 87,46 | 87,52 | 85,43 | 85,65 | -2,53% | - |
| 15.10.2026 | 86,45 | 89,10 | 85,98 | 87,87 | -1,49% | - |
| 14.10.2026 | 90,25 | 90,83 | 89,07 | 89,20 | -1,82% | - |
| 13.10.2026 | 90,55 | 90,93 | 90,06 | 90,85 | -1,24% | 3.078,00 |
| 12.10.2026 | 92,64 | 92,73 | 91,77 | 91,99 | -0,77% | - |
| 09.10.2026 | 92,37 | 93,06 | 92,37 | 92,71 | 1,21% | 30.456,00 |
| 08.10.2026 | 93,20 | 93,35 | 91,13 | 91,60 | -2,47% | 7.012,00 |
| 07.10.2026 | 94,36 | 94,55 | 93,25 | 93,92 | -0,69% | - |
| 06.10.2026 | 95,35 | 95,58 | 94,54 | 94,57 | -1,20% | - |
| 05.10.2026 | 95,75 | 95,99 | 94,62 | 95,72 | 1,33% | 3.008,00 |
| 02.10.2026 | 93,36 | 94,66 | 93,36 | 94,46 | 1,05% | 540,00 |
| 01.10.2026 | 93,22 | 93,65 | 91,89 | 93,48 | 1,48% | 48,00 |
| 30.09.2026 | 92,97 | 93,25 | 91,78 | 92,11 | -1,24% | - |
| 29.09.2026 | 92,16 | 93,27 | 92,15 | 93,27 | 0,57% | - |
| 28.09.2026 | 92,87 | 92,94 | 91,63 | 92,74 | -0,90% | - |
| 25.09.2026 | 92,78 | 93,78 | 92,76 | 93,58 | 1,04% | 5.000,00 |
| 24.09.2026 | 92,95 | 93,20 | 92,25 | 92,62 | -0,41% | - |
| 23.09.2026 | 94,00 | 94,02 | 92,90 | 93,00 | -1,56% | - |
| 22.09.2026 | 93,52 | 94,55 | 92,75 | 94,47 | 0,55% | - |
| 21.09.2026 | 92,16 | 94,13 | 92,05 | 93,95 | 3,42% | 2.860,00 |
| 18.09.2026 | 90,89 | 91,04 | 90,22 | 90,85 | 0,16% | - |
| 17.09.2026 | 89,18 | 90,87 | 89,10 | 90,70 | 2,07% | - |
| 16.09.2026 | 88,73 | 89,61 | 88,31 | 88,86 | 0,75% | - |
| 15.09.2026 | 88,57 | 88,82 | 87,89 | 88,20 | -0,12% | - |
| 14.09.2026 | 89,24 | 89,93 | 88,06 | 88,31 | -2,86% | - |
| 11.09.2026 | 90,20 | 91,17 | 89,86 | 90,91 | 1,69% | - |
| 10.09.2026 | 91,53 | 91,56 | 89,34 | 89,40 | -2,33% | - |
| 09.09.2026 | 92,16 | 92,26 | 91,22 | 91,53 | -0,51% | - |
| 08.09.2026 | 91,95 | 92,48 | 91,27 | 92,00 | -0,25% | - |
| 07.09.2026 | 92,14 | 92,39 | 91,81 | 92,23 | 0,26% | 33.696,00 |
| 04.09.2026 | 90,36 | 92,01 | 89,98 | 91,99 | 2,38% | - |
| 03.09.2026 | 89,13 | 89,91 | 88,55 | 89,85 | 0,07% | - |
| 02.09.2026 | 89,53 | 89,84 | 88,38 | 89,79 | 0,41% | - |
| 01.09.2026 | 90,71 | 91,02 | 89,11 | 89,42 | 0,01% | 55,00 |
| 31.08.2026 | 89,70 | 90,20 | 89,15 | 89,41 | -0,44% | - |
| 28.08.2026 | 89,97 | 90,64 | 89,67 | 89,81 | -0,22% | - |
| 27.08.2026 | 89,69 | 90,36 | 89,40 | 90,01 | 0,72% | - |
| 26.08.2026 | 89,45 | 89,73 | 89,22 | 89,36 | 0,19% | 799,00 |
| 25.08.2026 | 88,21 | 89,20 | 87,96 | 89,19 | 1,96% | 289,00 |
| 24.08.2026 | 88,08 | 88,48 | 86,98 | 87,48 | -1,90% | - |
| 21.08.2026 | 89,69 | 90,16 | 88,94 | 89,17 | 0,72% | - |
| 20.08.2026 | 88,46 | 89,05 | 87,36 | 88,53 | 0,75% | - |
| 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 |