60,260€
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 |
|---|---|---|---|---|---|---|
| 26.06.2025 | 60,70 | 60,72 | 59,82 | 60,28 | 0,20% | 157,00 |
| 25.06.2025 | 60,14 | 60,49 | 60,06 | 60,16 | 0,03% | 218,00 |
| 24.06.2025 | 59,59 | 60,16 | 59,57 | 60,14 | 2,48% | - |
| 23.06.2025 | 58,57 | 58,77 | 58,06 | 58,69 | 0,46% | 139,00 |
| 20.06.2025 | 58,69 | 59,19 | 58,37 | 58,42 | 0,03% | 117,00 |
| 19.06.2025 | 58,53 | 58,53 | 58,12 | 58,40 | -0,98% | - |
| 18.06.2025 | 59,76 | 59,77 | 58,76 | 58,98 | -0,33% | 188,00 |
| 17.06.2025 | 59,09 | 59,30 | 58,92 | 59,17 | -0,30% | 9,00 |
| 16.06.2025 | 59,18 | 59,56 | 58,98 | 59,35 | 1,05% | 1.082,00 |
| 13.06.2025 | 58,22 | 59,13 | 58,22 | 58,74 | -1,48% | 124,00 |
| 12.06.2025 | 60,14 | 60,14 | 59,17 | 59,62 | -0,59% | 2,00 |
| 11.06.2025 | 60,46 | 60,58 | 59,91 | 59,98 | 0,43% | 131,00 |
| 10.06.2025 | 59,75 | 59,99 | 59,62 | 59,72 | 0,37% | 220,00 |
| 09.06.2025 | 59,05 | 59,69 | 59,03 | 59,50 | 0,64% | 176,00 |
| 06.06.2025 | 58,77 | 59,12 | 58,69 | 59,12 | 0,27% | 165,00 |
| 05.06.2025 | 58,31 | 59,10 | 58,29 | 58,96 | 0,56% | 478,00 |
| 04.06.2025 | 58,40 | 58,82 | 57,73 | 58,63 | 1,56% | 345,00 |
| 03.06.2025 | 57,25 | 57,79 | 56,91 | 57,73 | 0,86% | 44,00 |
| 02.06.2025 | 57,02 | 57,31 | 56,73 | 57,24 | -0,17% | 401,00 |
| 30.05.2025 | 58,31 | 58,48 | 56,94 | 57,34 | -0,89% | 3,00 |
| 29.05.2025 | 59,06 | 59,23 | 57,64 | 57,85 | -0,28% | 19,00 |
| 28.05.2025 | 57,31 | 58,12 | 57,26 | 58,02 | -0,11% | 168,00 |
| 27.05.2025 | 57,85 | 58,11 | 57,65 | 58,08 | 0,03% | 88,00 |
| 26.05.2025 | 58,62 | 58,62 | 57,76 | 58,06 | -0,26% | 12,00 |
| 23.05.2025 | 58,22 | 58,67 | 57,31 | 58,21 | 0,00% | 157,00 |
| 22.05.2025 | 58,31 | 58,64 | 57,84 | 58,21 | -0,21% | 75,00 |
| 21.05.2025 | 58,20 | 58,84 | 58,18 | 58,33 | -0,31% | 891,00 |
| 20.05.2025 | 58,80 | 58,97 | 58,43 | 58,51 | -0,75% | 2.402,00 |
| 19.05.2025 | 58,19 | 58,96 | 58,18 | 58,96 | -0,82% | 309,00 |
| 16.05.2025 | 59,13 | 59,45 | 58,99 | 59,45 | 0,33% | 1,00 |
| 15.05.2025 | 58,95 | 59,31 | 58,83 | 59,25 | -0,62% | 319,00 |
| 14.05.2025 | 58,69 | 59,65 | 58,66 | 59,62 | 1,55% | 573,00 |
| 13.05.2025 | 58,97 | 58,97 | 58,21 | 58,71 | -0,79% | 6,00 |
| 12.05.2025 | 59,17 | 59,48 | 58,84 | 59,18 | 4,16% | 248,00 |
| 09.05.2025 | 57,14 | 57,14 | 56,60 | 56,81 | 0,69% | 406,00 |
| 08.05.2025 | 56,58 | 56,72 | 56,08 | 56,42 | 0,20% | 1,00 |
| 07.05.2025 | 56,51 | 56,67 | 55,90 | 56,31 | -0,94% | 141,00 |
| 06.05.2025 | 56,95 | 57,12 | 56,37 | 56,84 | -1,20% | 133,00 |
| 05.05.2025 | 56,63 | 57,81 | 56,49 | 57,53 | 1,34% | 3.004,00 |
| 02.05.2025 | 55,84 | 56,90 | 55,84 | 56,77 | 4,10% | 774,00 |
| 30.04.2025 | 53,98 | 54,91 | 53,87 | 54,54 | 0,68% | - |
| 29.04.2025 | 53,86 | 54,35 | 53,72 | 54,17 | 0,77% | 1.272,00 |
| 28.04.2025 | 53,69 | 54,03 | 53,44 | 53,75 | -0,09% | 893,00 |
| 25.04.2025 | 53,93 | 54,07 | 53,30 | 53,80 | -0,19% | 139,00 |
| 24.04.2025 | 53,12 | 53,91 | 52,84 | 53,91 | 0,63% | 19,00 |
| 23.04.2025 | 53,09 | 55,19 | 53,06 | 53,57 | 2,62% | 215,00 |
| 22.04.2025 | 52,01 | 52,54 | 51,47 | 52,20 | 0,61% | 316,00 |
| 17.04.2025 | 51,72 | 52,46 | 51,72 | 51,89 | 0,95% | 84,00 |
| 16.04.2025 | 52,81 | 52,81 | 51,15 | 51,40 | -2,65% | - |
| 15.04.2025 | 52,81 | 53,06 | 52,41 | 52,80 | 0,38% | 408,00 |
| 14.04.2025 | 52,03 | 52,91 | 51,98 | 52,60 | 0,72% | 40,00 |
| 11.04.2025 | 50,98 | 52,39 | 50,78 | 52,22 | 2,35% | - |
| 10.04.2025 | 53,26 | 54,06 | 49,92 | 51,02 | -3,41% | 968,00 |
| 09.04.2025 | 49,43 | 54,66 | 48,55 | 52,82 | 7,00% | 696,00 |
| 08.04.2025 | 50,34 | 51,90 | 48,86 | 49,36 | -1,94% | 195,00 |
| 07.04.2025 | 52,17 | 52,17 | 48,85 | 50,34 | -3,47% | 1.031,00 |
| 04.04.2025 | 55,12 | 55,12 | 51,82 | 52,15 | -5,42% | 394,00 |
| 03.04.2025 | 56,03 | 57,64 | 54,70 | 55,14 | -4,35% | - |
| 02.04.2025 | 57,38 | 57,76 | 57,29 | 57,65 | -0,07% | 24,00 |
| 01.04.2025 | 57,20 | 57,82 | 57,08 | 57,69 | 0,80% | 1.048,00 |
| 31.03.2025 | 56,96 | 57,35 | 56,56 | 57,23 | -0,93% | 88,00 |
| 28.03.2025 | 58,34 | 58,50 | 57,51 | 57,76 | -2,21% | 4,00 |
| 27.03.2025 | 58,97 | 59,17 | 58,70 | 59,07 | 0,16% | - |
| 26.03.2025 | 59,11 | 59,72 | 58,69 | 58,97 | -0,24% | 401,00 |
| 25.03.2025 | 59,49 | 59,49 | 58,85 | 59,11 | -0,64% | 302,00 |
| 24.03.2025 | 58,82 | 59,65 | 58,52 | 59,49 | 1,13% | 237,00 |
| 21.03.2025 | 58,71 | 58,91 | 58,48 | 58,83 | -0,02% | 16,00 |
| 20.03.2025 | 59,64 | 59,89 | 58,72 | 58,84 | -0,81% | 112,00 |
| 19.03.2025 | 60,54 | 60,79 | 59,05 | 59,32 | 0,53% | 522,00 |
| 18.03.2025 | 60,69 | 60,69 | 58,80 | 59,00 | -0,84% | 145,00 |
| 17.03.2025 | 58,45 | 59,66 | 58,26 | 59,50 | 1,61% | 581,00 |
| 14.03.2025 | 57,63 | 58,56 | 57,63 | 58,56 | 1,84% | 632,00 |
| 13.03.2025 | 57,31 | 57,69 | 57,07 | 57,50 | -0,40% | 19,00 |
| 12.03.2025 | 57,91 | 58,28 | 57,27 | 57,73 | 0,91% | 1.369,00 |
| 11.03.2025 | 57,14 | 57,82 | 56,38 | 57,21 | -0,42% | 717,00 |
| 10.03.2025 | 58,40 | 58,60 | 57,24 | 57,45 | -1,64% | 796,00 |
| 07.03.2025 | 59,22 | 59,34 | 58,40 | 58,41 | -0,92% | 328,00 |
| 06.03.2025 | 59,81 | 59,81 | 58,68 | 58,95 | 0,42% | 148,00 |
| 05.03.2025 | 59,24 | 59,28 | 58,53 | 58,71 | 0,38% | 177,00 |
| 04.03.2025 | 59,43 | 59,43 | 58,22 | 58,49 | -1,15% | 321,00 |
| 03.03.2025 | 59,57 | 60,28 | 58,94 | 59,17 | -0,40% | 936,00 |
| 28.02.2025 | 61,14 | 61,14 | 58,95 | 59,41 | -2,85% | 457,00 |
| 27.02.2025 | 61,49 | 61,76 | 60,64 | 61,15 | -0,56% | 711,00 |
| 26.02.2025 | 61,26 | 61,90 | 60,45 | 61,49 | 1,69% | 191,00 |
| 25.02.2025 | 60,83 | 60,83 | 60,08 | 60,47 | -0,59% | 448,00 |
| 24.02.2025 | 62,08 | 62,24 | 60,64 | 60,83 | -2,60% | 575,00 |
| 21.02.2025 | 61,63 | 62,66 | 61,39 | 62,46 | 1,35% | 73,00 |
| 20.02.2025 | 61,64 | 62,25 | 61,15 | 61,63 | -0,02% | 684,00 |
| 19.02.2025 | 61,49 | 62,31 | 61,33 | 61,64 | 0,24% | 167,00 |
| 18.02.2025 | 61,19 | 61,78 | 61,19 | 61,49 | 0,48% | 728,00 |
| 17.02.2025 | 60,34 | 61,25 | 60,34 | 61,19 | 1,42% | 2.019,00 |
| 14.02.2025 | 60,23 | 60,64 | 60,17 | 60,34 | 0,18% | 146,00 |
| 13.02.2025 | 60,39 | 60,71 | 59,81 | 60,23 | -0,27% | 78,00 |
| 12.02.2025 | 60,16 | 60,55 | 59,37 | 60,39 | 0,39% | 190,00 |
| 11.02.2025 | 60,17 | 60,53 | 59,79 | 60,16 | -0,64% | 132,00 |
| 10.02.2025 | 59,70 | 60,70 | 59,56 | 60,54 | 1,41% | - |
| 07.02.2025 | 59,76 | 60,45 | 59,02 | 59,70 | 0,51% | 688,00 |
| 06.02.2025 | 59,39 | 60,26 | 59,23 | 59,40 | 0,02% | 110,00 |
| 05.02.2025 | 59,65 | 59,98 | 58,83 | 59,39 | -0,43% | 451,00 |
| 04.02.2025 | 59,08 | 59,81 | 58,76 | 59,65 | 0,96% | 175,00 |