67,260€
-1,44%
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 |
|---|---|---|---|---|---|---|
| 17.10.2025 | 67,62 | 67,70 | 66,98 | 67,15 | -1,61% | - |
| 16.10.2025 | 68,58 | 69,02 | 68,21 | 68,25 | -0,10% | 996,00 |
| 15.10.2025 | 68,21 | 68,60 | 67,98 | 68,32 | 1,33% | 185,00 |
| 14.10.2025 | 66,79 | 67,62 | 66,62 | 67,42 | -0,91% | 323,00 |
| 13.10.2025 | 67,25 | 68,35 | 67,20 | 68,04 | 3,70% | 419,00 |
| 10.10.2025 | 68,70 | 68,87 | 65,45 | 65,62 | -4,35% | 147,00 |
| 09.10.2025 | 69,14 | 69,26 | 68,39 | 68,60 | -0,51% | 94,00 |
| 08.10.2025 | 68,59 | 69,14 | 68,35 | 68,95 | 0,52% | 156,00 |
| 07.10.2025 | 68,64 | 69,27 | 68,59 | 68,59 | -0,03% | 690,00 |
| 06.10.2025 | 68,46 | 68,73 | 68,09 | 68,61 | 0,56% | 415,00 |
| 03.10.2025 | 68,35 | 68,46 | 67,98 | 68,23 | 0,43% | 51,00 |
| 02.10.2025 | 67,99 | 68,50 | 67,19 | 67,93 | 1,07% | 30,00 |
| 01.10.2025 | 66,55 | 67,40 | 66,24 | 67,21 | 1,27% | 916,00 |
| 30.09.2025 | 66,39 | 66,73 | 65,89 | 66,37 | 0,23% | 77,00 |
| 29.09.2025 | 66,35 | 66,83 | 65,49 | 66,22 | 0,85% | 956,00 |
| 26.09.2025 | 65,74 | 66,17 | 65,09 | 65,67 | -1,22% | 155,00 |
| 25.09.2025 | 66,38 | 66,56 | 65,76 | 66,48 | -0,01% | 88,00 |
| 24.09.2025 | 66,02 | 66,57 | 65,95 | 66,48 | -0,03% | 169,00 |
| 23.09.2025 | 66,08 | 66,86 | 66,05 | 66,50 | 0,45% | 86,00 |
| 22.09.2025 | 66,61 | 66,61 | 65,62 | 66,20 | 0,00% | 554,00 |
| 19.09.2025 | 66,46 | 66,46 | 65,99 | 66,20 | -0,16% | 25,00 |
| 18.09.2025 | 66,09 | 66,72 | 65,99 | 66,31 | 0,23% | 31,00 |
| 17.09.2025 | 65,49 | 66,29 | 65,49 | 66,15 | 0,82% | 281,00 |
| 16.09.2025 | 65,86 | 66,05 | 65,57 | 65,61 | -0,12% | 489,00 |
| 15.09.2025 | 65,46 | 65,79 | 65,46 | 65,69 | 0,22% | 399,00 |
| 12.09.2025 | 65,31 | 65,68 | 65,31 | 65,55 | 0,51% | 36,00 |
| 11.09.2025 | 64,90 | 65,23 | 64,71 | 65,22 | 0,83% | 123,00 |
| 10.09.2025 | 64,81 | 64,88 | 64,56 | 64,68 | 1,11% | 456,00 |
| 09.09.2025 | 63,29 | 64,05 | 63,11 | 63,97 | 1,52% | 599,00 |
| 08.09.2025 | 63,05 | 63,18 | 62,97 | 63,01 | 0,57% | 27,00 |
| 05.09.2025 | 62,61 | 62,85 | 62,12 | 62,65 | 0,91% | 200,00 |
| 04.09.2025 | 62,12 | 62,28 | 61,91 | 62,09 | -0,59% | 156,00 |
| 03.09.2025 | 62,38 | 62,64 | 62,30 | 62,46 | 0,18% | 15,00 |
| 02.09.2025 | 62,29 | 62,36 | 61,76 | 62,34 | 0,28% | 40,00 |
| 01.09.2025 | 62,23 | 62,24 | 61,98 | 62,17 | 0,24% | 1.623,00 |
| 29.08.2025 | 62,22 | 62,27 | 61,71 | 62,02 | -0,55% | 31,00 |
| 28.08.2025 | 62,30 | 62,76 | 61,99 | 62,36 | -0,33% | 75,00 |
| 27.08.2025 | 62,76 | 62,89 | 62,28 | 62,57 | -1,01% | 486,00 |
| 26.08.2025 | 63,23 | 63,42 | 62,79 | 63,21 | -0,39% | 1.141,00 |
| 25.08.2025 | 63,19 | 63,51 | 62,99 | 63,46 | 1,04% | 478,00 |
| 22.08.2025 | 62,60 | 63,13 | 62,55 | 62,80 | 0,78% | 80,00 |
| 21.08.2025 | 62,31 | 62,48 | 62,03 | 62,32 | 0,24% | - |
| 20.08.2025 | 62,39 | 62,43 | 61,90 | 62,17 | -0,78% | 64,00 |
| 19.08.2025 | 62,79 | 62,90 | 62,51 | 62,66 | -0,40% | 102,00 |
| 18.08.2025 | 62,36 | 62,95 | 62,36 | 62,91 | 0,88% | 141,00 |
| 15.08.2025 | 62,67 | 62,76 | 62,14 | 62,36 | -0,40% | 456,00 |
| 14.08.2025 | 63,22 | 63,22 | 62,37 | 62,61 | -0,96% | 880,00 |
| 13.08.2025 | 62,86 | 63,33 | 62,79 | 63,22 | 1,44% | 381,00 |
| 12.08.2025 | 62,18 | 62,38 | 61,95 | 62,32 | 0,55% | - |
| 11.08.2025 | 61,67 | 62,38 | 61,67 | 61,98 | 0,25% | 94,00 |
| 08.08.2025 | 62,19 | 62,34 | 61,65 | 61,82 | -0,57% | 101,00 |
| 07.08.2025 | 61,80 | 62,39 | 61,80 | 62,18 | 1,39% | 181,00 |
| 06.08.2025 | 61,96 | 61,96 | 61,15 | 61,33 | -0,85% | 168,00 |
| 05.08.2025 | 61,85 | 62,19 | 61,54 | 61,85 | 0,21% | 412,00 |
| 04.08.2025 | 61,33 | 61,75 | 61,13 | 61,72 | 1,06% | 618,00 |
| 01.08.2025 | 62,29 | 62,29 | 60,56 | 61,08 | -1,95% | 1.252,00 |
| 31.07.2025 | 62,50 | 62,78 | 62,07 | 62,29 | -0,46% | 46,00 |
| 30.07.2025 | 62,47 | 62,72 | 62,28 | 62,58 | 0,28% | 29,00 |
| 29.07.2025 | 62,47 | 62,70 | 62,23 | 62,41 | 0,18% | 395,00 |
| 28.07.2025 | 61,69 | 62,31 | 61,69 | 62,30 | 0,99% | 11,00 |
| 25.07.2025 | 61,52 | 61,83 | 61,37 | 61,69 | -0,07% | 4,00 |
| 24.07.2025 | 61,97 | 62,23 | 61,62 | 61,73 | -0,34% | 42,00 |
| 23.07.2025 | 61,94 | 62,28 | 61,86 | 61,94 | 0,77% | 255,00 |
| 22.07.2025 | 61,48 | 61,66 | 61,28 | 61,47 | -0,75% | 1,00 |
| 21.07.2025 | 61,97 | 62,18 | 61,88 | 61,93 | -0,04% | 1.444,00 |
| 18.07.2025 | 61,91 | 62,14 | 61,87 | 61,96 | -0,27% | 204,00 |
| 17.07.2025 | 61,91 | 62,29 | 61,54 | 62,13 | 0,97% | 168,00 |
| 16.07.2025 | 61,49 | 61,57 | 60,70 | 61,53 | 0,18% | 45,00 |
| 15.07.2025 | 60,77 | 61,50 | 60,53 | 61,42 | 1,59% | 591,00 |
| 14.07.2025 | 60,36 | 60,46 | 60,19 | 60,46 | 0,21% | 390,00 |
| 11.07.2025 | 60,34 | 60,55 | 60,17 | 60,34 | 0,13% | - |
| 10.07.2025 | 59,59 | 60,29 | 59,56 | 60,26 | 0,53% | - |
| 09.07.2025 | 59,69 | 60,01 | 59,66 | 59,94 | -0,05% | 470,00 |
| 08.07.2025 | 59,37 | 60,09 | 59,37 | 59,97 | 1,07% | 6,00 |
| 07.07.2025 | 59,53 | 59,89 | 59,31 | 59,33 | -0,24% | 1.984,00 |
| 04.07.2025 | 59,79 | 59,79 | 59,34 | 59,48 | -1,21% | 3,00 |
| 03.07.2025 | 59,72 | 60,30 | 59,69 | 60,21 | 0,85% | - |
| 02.07.2025 | 59,60 | 59,80 | 59,49 | 59,70 | 0,38% | 454,00 |
| 01.07.2025 | 59,57 | 59,77 | 59,17 | 59,48 | 0,04% | 356,00 |
| 30.06.2025 | 59,96 | 59,96 | 59,32 | 59,45 | -0,79% | 252,00 |
| 27.06.2025 | 60,16 | 60,16 | 59,65 | 59,93 | -0,59% | 61,00 |
| 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 |