91,775€
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.03.2026 | 71,13 | 71,72 | 70,29 | 70,69 | -0,13% | - |
| 27.03.2026 | 72,57 | 72,57 | 70,75 | 70,79 | -1,19% | - |
| 26.03.2026 | 72,87 | 72,96 | 71,36 | 71,64 | -3,13% | - |
| 25.03.2026 | 73,88 | 74,39 | 73,40 | 73,95 | 0,24% | 1.350,00 |
| 24.03.2026 | 73,03 | 73,89 | 72,38 | 73,77 | 0,66% | - |
| 23.03.2026 | 70,95 | 74,59 | 70,55 | 73,29 | 1,65% | 1.720,00 |
| 20.03.2026 | 74,20 | 74,72 | 71,91 | 72,10 | -3,55% | - |
| 19.03.2026 | 75,25 | 75,29 | 73,48 | 74,75 | -0,58% | 26.445,00 |
| 18.03.2026 | 77,61 | 77,76 | 75,09 | 75,19 | -1,60% | 11.265,00 |
| 17.03.2026 | 75,95 | 76,78 | 75,78 | 76,41 | 0,20% | - |
| 16.03.2026 | 75,60 | 76,29 | 75,05 | 76,25 | 2,90% | - |
| 13.03.2026 | 74,08 | 75,46 | 73,94 | 74,10 | 0,73% | - |
| 12.03.2026 | 75,33 | 75,69 | 73,48 | 73,56 | -2,85% | 23.814,00 |
| 11.03.2026 | 75,90 | 76,12 | 75,06 | 75,72 | 0,52% | 34.072,00 |
| 10.03.2026 | 74,74 | 76,48 | 74,59 | 75,32 | 0,53% | - |
| 09.03.2026 | 72,10 | 74,95 | 71,75 | 74,93 | 2,35% | 208,00 |
| 06.03.2026 | 75,34 | 75,45 | 72,87 | 73,21 | -0,79% | - |
| 05.03.2026 | 75,29 | 75,47 | 72,94 | 73,79 | -2,38% | - |
| 04.03.2026 | 72,71 | 76,25 | 72,61 | 75,59 | 0,97% | - |
| 03.03.2026 | 76,30 | 76,45 | 73,17 | 74,86 | -4,85% | 27.200,00 |
| 02.03.2026 | 77,89 | 78,96 | 77,27 | 78,68 | -0,28% | 52,00 |
| 27.02.2026 | 79,38 | 79,64 | 78,36 | 78,90 | -0,72% | 1.554,00 |
| 26.02.2026 | 80,34 | 80,78 | 78,76 | 79,47 | -0,85% | - |
| 25.02.2026 | 79,84 | 80,51 | 79,78 | 80,16 | 0,70% | 10.150,00 |
| 24.02.2026 | 78,62 | 79,74 | 78,54 | 79,60 | 2,45% | - |
| 23.02.2026 | 77,99 | 78,52 | 77,61 | 77,70 | -1,38% | 539,00 |
| 20.02.2026 | 77,54 | 78,78 | 77,17 | 78,78 | 2,25% | 5.805,00 |
| 19.02.2026 | 77,71 | 77,82 | 76,78 | 77,05 | -0,22% | - |
| 18.02.2026 | 76,74 | 77,60 | 76,63 | 77,22 | 1,11% | 663,00 |
| 17.02.2026 | 76,30 | 76,89 | 75,95 | 76,38 | -0,69% | - |
| 16.02.2026 | 76,99 | 77,31 | 76,55 | 76,91 | 0,51% | 795,00 |
| 13.02.2026 | 76,25 | 76,77 | 75,62 | 76,52 | 0,09% | - |
| 12.02.2026 | 77,01 | 77,61 | 76,09 | 76,45 | -0,64% | - |
| 11.02.2026 | 76,08 | 77,20 | 75,83 | 76,95 | 1,54% | 14.300,00 |
| 10.02.2026 | 75,42 | 76,05 | 75,26 | 75,78 | 0,67% | - |
| 09.02.2026 | 75,04 | 75,47 | 74,43 | 75,27 | 0,09% | - |
| 06.02.2026 | 73,36 | 75,22 | 73,27 | 75,21 | 2,63% | - |
| 05.02.2026 | 73,90 | 74,05 | 73,00 | 73,28 | -0,58% | - |
| 04.02.2026 | 75,08 | 75,10 | 73,27 | 73,71 | -1,11% | - |
| 03.02.2026 | 74,90 | 75,34 | 73,95 | 74,54 | -0,13% | - |
| 02.02.2026 | 72,18 | 74,67 | 72,14 | 74,63 | 0,99% | 56,00 |
| 30.01.2026 | 74,07 | 74,68 | 73,53 | 73,90 | -0,70% | 108,00 |
| 29.01.2026 | 74,96 | 75,21 | 73,70 | 74,42 | -0,96% | - |
| 28.01.2026 | 74,99 | 75,35 | 74,69 | 75,14 | 1,12% | 1.836,00 |
| 27.01.2026 | 74,24 | 74,50 | 74,05 | 74,31 | 1,15% | - |
| 26.01.2026 | 73,56 | 73,65 | 72,96 | 73,47 | -0,76% | 36.093,00 |
| 23.01.2026 | 73,96 | 74,14 | 73,62 | 74,03 | -0,07% | - |
| 22.01.2026 | 73,74 | 74,32 | 73,71 | 74,08 | -0,01% | - |
| 21.01.2026 | 72,99 | 74,30 | 72,93 | 74,09 | 2,05% | - |
| 20.01.2026 | 73,48 | 73,51 | 72,44 | 72,60 | -2,02% | 182,00 |
| 19.01.2026 | 74,25 | 74,32 | 74,06 | 74,10 | -0,23% | - |
| 16.01.2026 | 74,48 | 74,61 | 74,01 | 74,27 | -0,88% | - |
| 15.01.2026 | 74,13 | 75,00 | 73,99 | 74,93 | 1,66% | 2.850,00 |
| 14.01.2026 | 73,83 | 73,95 | 73,31 | 73,71 | 0,22% | - |
| 13.01.2026 | 73,44 | 73,86 | 73,29 | 73,54 | -0,71% | 44.000,00 |
| 12.01.2026 | 72,89 | 74,09 | 72,84 | 74,07 | 1,20% | - |
| 09.01.2026 | 72,52 | 73,21 | 72,41 | 73,19 | 0,44% | - |
| 08.01.2026 | 72,47 | 72,87 | 72,43 | 72,87 | 0,10% | - |
| 07.01.2026 | 72,94 | 73,11 | 72,74 | 72,80 | -0,56% | - |