59,405€
-2,85%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 59,49 | 59,54 | 58,36 | 59,08 | 0,16% | 3.783,00 |
| 31.01.2025 | 59,31 | 59,83 | 58,87 | 58,99 | -0,55% | 919,00 |
| 30.01.2025 | 58,51 | 59,37 | 58,29 | 59,31 | 1,38% | 6,00 |
| 29.01.2025 | 58,56 | 58,92 | 58,50 | 58,51 | 1,31% | 656,00 |
| 28.01.2025 | 57,36 | 57,94 | 57,36 | 57,75 | 0,69% | 997,00 |
| 27.01.2025 | 58,74 | 58,74 | 57,06 | 57,36 | -2,36% | 415,00 |
| 24.01.2025 | 58,68 | 59,19 | 58,31 | 58,74 | 0,11% | 166,00 |
| 23.01.2025 | 58,73 | 58,95 | 58,37 | 58,68 | -0,09% | 557,00 |
| 22.01.2025 | 58,42 | 59,04 | 58,38 | 58,73 | -0,12% | 516,00 |
| 21.01.2025 | 59,06 | 59,44 | 58,36 | 58,80 | -0,44% | 63,00 |
| 20.01.2025 | 58,85 | 59,42 | 58,58 | 59,06 | 0,36% | 643,00 |
| 17.01.2025 | 58,24 | 58,98 | 58,16 | 58,85 | 0,39% | 32,00 |
| 16.01.2025 | 58,47 | 58,80 | 58,00 | 58,62 | 1,06% | 587,00 |
| 15.01.2025 | 57,25 | 58,11 | 57,15 | 58,01 | 1,32% | 428,00 |
| 14.01.2025 | 57,72 | 57,92 | 56,37 | 57,25 | 0,07% | 1.008,00 |
| 13.01.2025 | 57,63 | 57,63 | 56,47 | 57,21 | -0,72% | 432,00 |
| 10.01.2025 | 58,34 | 58,63 | 57,33 | 57,63 | -1,23% | 641,00 |
| 09.01.2025 | 58,36 | 58,45 | 58,01 | 58,34 | -0,03% | 10,00 |
| 08.01.2025 | 58,06 | 58,59 | 57,84 | 58,36 | -0,49% | 13,00 |
| 07.01.2025 | 59,08 | 59,08 | 58,49 | 58,65 | -0,73% | 894,00 |
| 06.01.2025 | 59,10 | 59,73 | 58,94 | 59,08 | -0,04% | 450,00 |
| 03.01.2025 | 58,82 | 59,11 | 58,58 | 59,10 | 0,49% | 13,00 |
| 02.01.2025 | 58,49 | 59,10 | 58,02 | 58,81 | 0,74% | 738,00 |
| 30.12.2024 | 58,40 | 58,55 | 58,14 | 58,38 | -0,15% | 52,00 |
| 27.12.2024 | 58,76 | 58,91 | 58,29 | 58,47 | -0,37% | 296,00 |
| 23.12.2024 | 58,58 | 58,74 | 58,27 | 58,69 | 0,43% | 426,00 |
| 20.12.2024 | 58,54 | 58,67 | 57,69 | 58,44 | -0,18% | 72,00 |
| 19.12.2024 | 58,33 | 58,75 | 56,90 | 58,54 | 0,35% | 788,00 |
| 18.12.2024 | 58,72 | 59,09 | 58,08 | 58,34 | -0,77% | 471,00 |
| 17.12.2024 | 58,56 | 58,86 | 58,26 | 58,79 | 0,03% | 127,00 |
| 16.12.2024 | 58,47 | 59,01 | 58,31 | 58,77 | -0,42% | 7.197,00 |
| 13.12.2024 | 58,61 | 59,45 | 58,61 | 59,02 | -0,17% | 23,00 |
| 12.12.2024 | 58,93 | 59,63 | 58,91 | 59,12 | -0,15% | 45,00 |
| 11.12.2024 | 58,95 | 59,34 | 58,47 | 59,21 | 0,53% | 635,00 |
| 10.12.2024 | 59,03 | 59,92 | 58,83 | 58,90 | -2,06% | 255,00 |
| 09.12.2024 | 58,43 | 60,36 | 58,43 | 60,14 | 2,82% | 756,00 |
| 06.12.2024 | 58,03 | 58,70 | 57,81 | 58,49 | 0,21% | 454,00 |
| 05.12.2024 | 58,25 | 58,66 | 58,22 | 58,37 | -0,13% | 114,00 |
| 04.12.2024 | 58,54 | 58,81 | 57,72 | 58,45 | 0,00% | 536,00 |
| 03.12.2024 | 58,60 | 59,73 | 57,74 | 58,45 | 0,19% | 449,00 |
| 02.12.2024 | 58,43 | 58,72 | 57,85 | 58,34 | 1,02% | 5.415,00 |
| 29.11.2024 | 57,16 | 57,80 | 57,00 | 57,75 | 0,95% | 1.418,00 |
| 28.11.2024 | 57,34 | 57,93 | 57,05 | 57,20 | -0,24% | 182,00 |
| 27.11.2024 | 57,96 | 58,25 | 57,14 | 57,34 | -1,10% | 85,00 |
| 26.11.2024 | 57,69 | 58,03 | 57,49 | 57,98 | -0,15% | 39,00 |
| 25.11.2024 | 58,08 | 58,27 | 57,82 | 58,07 | -0,58% | 311,00 |
| 22.11.2024 | 57,90 | 58,58 | 57,75 | 58,41 | 0,75% | 802,00 |
| 21.11.2024 | 57,84 | 58,04 | 57,38 | 57,97 | 0,05% | - |
| 20.11.2024 | 57,92 | 58,01 | 57,64 | 57,94 | 0,25% | 67,00 |
| 19.11.2024 | 57,35 | 58,09 | 57,33 | 57,80 | 0,43% | 66,00 |
| 18.11.2024 | 57,57 | 57,69 | 57,25 | 57,55 | 0,04% | 647,00 |
| 15.11.2024 | 57,49 | 57,64 | 56,96 | 57,53 | 0,16% | 286,00 |
| 14.11.2024 | 57,14 | 57,64 | 57,14 | 57,44 | -0,10% | 123,00 |
| 13.11.2024 | 57,14 | 57,94 | 57,14 | 57,50 | -0,10% | 30,00 |
| 12.11.2024 | 58,43 | 58,66 | 57,23 | 57,55 | -1,97% | 2.885,00 |
| 11.11.2024 | 58,96 | 59,20 | 58,63 | 58,71 | -0,47% | 79,00 |
| 08.11.2024 | 60,52 | 60,74 | 58,70 | 58,98 | -2,09% | - |
| 07.11.2024 | 59,16 | 60,36 | 59,16 | 60,24 | 1,85% | 675,00 |
| 06.11.2024 | 59,81 | 60,18 | 58,27 | 59,15 | 0,21% | 475,00 |
| 05.11.2024 | 58,35 | 59,14 | 58,13 | 59,02 | 1,37% | 594,00 |
| 04.11.2024 | 58,47 | 58,47 | 58,02 | 58,23 | 0,26% | 286,00 |
| 01.11.2024 | 57,46 | 58,31 | 57,24 | 58,08 | 0,55% | 327,00 |
| 31.10.2024 | 58,00 | 58,44 | 57,10 | 57,76 | -0,47% | 452,00 |
| 30.10.2024 | 59,49 | 59,49 | 57,61 | 58,03 | -1,80% | 1.420,00 |
| 29.10.2024 | 59,22 | 59,52 | 58,71 | 59,10 | 0,03% | 783,00 |
| 28.10.2024 | 58,88 | 59,28 | 58,52 | 59,08 | 0,36% | 216,00 |
| 25.10.2024 | 58,68 | 59,33 | 58,32 | 58,87 | 0,28% | 44,00 |
| 24.10.2024 | 59,48 | 59,48 | 58,42 | 58,70 | -1,28% | 143,00 |
| 23.10.2024 | 59,63 | 59,99 | 59,11 | 59,46 | -0,29% | 736,00 |
| 22.10.2024 | 59,21 | 59,77 | 59,16 | 59,63 | 0,74% | 102,00 |
| 21.10.2024 | 59,51 | 59,61 | 58,91 | 59,19 | -1,91% | 201,00 |
| 18.10.2024 | 59,31 | 60,52 | 59,31 | 60,35 | 1,71% | 337,00 |
| 17.10.2024 | 59,60 | 59,95 | 59,02 | 59,33 | -0,43% | 12,00 |
| 16.10.2024 | 58,52 | 59,67 | 58,52 | 59,59 | 1,89% | 3.059,00 |
| 15.10.2024 | 59,84 | 59,84 | 58,19 | 58,48 | -2,99% | 511,00 |
| 14.10.2024 | 60,16 | 60,55 | 59,79 | 60,29 | 0,18% | 1.066,00 |
| 11.10.2024 | 59,79 | 60,52 | 59,23 | 60,18 | 0,64% | 12,00 |
| 10.10.2024 | 59,63 | 59,99 | 59,27 | 59,80 | 0,22% | 1.151,00 |
| 09.10.2024 | 59,57 | 59,89 | 58,74 | 59,67 | 0,13% | 504,00 |
| 08.10.2024 | 61,74 | 61,74 | 58,53 | 59,59 | -2,19% | 1.177,00 |
| 07.10.2024 | 61,09 | 61,77 | 60,83 | 60,92 | -0,25% | 933,00 |