58,435€
-0,18%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 60,00 | 61,13 | 59,64 | 61,08 | 1,61% | 885,00 |
| 03.10.2024 | 60,44 | 60,81 | 59,27 | 60,11 | -0,57% | 388,00 |
| 02.10.2024 | 60,09 | 60,98 | 59,59 | 60,46 | 3,32% | 2.017,00 |
| 01.10.2024 | 58,51 | 58,92 | 58,08 | 58,52 | 0,02% | 575,00 |
| 30.09.2024 | 59,29 | 59,74 | 57,90 | 58,51 | -0,50% | 541,00 |
| 27.09.2024 | 58,60 | 59,40 | 58,14 | 58,80 | -0,64% | 718,00 |
| 26.09.2024 | 57,48 | 59,47 | 57,48 | 59,18 | 4,55% | 1.645,00 |
| 25.09.2024 | 56,25 | 56,79 | 55,81 | 56,61 | -0,67% | 11,00 |
| 24.09.2024 | 55,89 | 57,31 | 55,89 | 56,99 | 3,94% | 160,00 |
| 23.09.2024 | 54,46 | 55,21 | 54,13 | 54,83 | 0,66% | 662,00 |
| 20.09.2024 | 54,42 | 54,58 | 54,08 | 54,47 | 0,10% | 259,00 |
| 19.09.2024 | 53,95 | 54,61 | 53,95 | 54,41 | 2,31% | 467,00 |
| 18.09.2024 | 53,36 | 53,88 | 53,14 | 53,18 | -0,25% | 2,00 |
| 17.09.2024 | 53,51 | 53,88 | 53,13 | 53,32 | -0,36% | 81,00 |
| 16.09.2024 | 53,54 | 53,61 | 53,22 | 53,51 | -0,05% | 398,00 |
| 13.09.2024 | 53,65 | 53,85 | 53,26 | 53,54 | -0,17% | 126,00 |
| 12.09.2024 | 53,40 | 53,68 | 53,13 | 53,63 | 0,27% | 103,00 |
| 11.09.2024 | 52,63 | 53,49 | 52,22 | 53,48 | 1,58% | 256,00 |
| 10.09.2024 | 52,73 | 52,73 | 52,12 | 52,65 | -0,13% | 1.752,00 |
| 09.09.2024 | 52,28 | 52,86 | 51,87 | 52,72 | 1,75% | 237,00 |
| 06.09.2024 | 53,10 | 53,10 | 51,75 | 51,82 | -2,25% | 51,00 |
| 05.09.2024 | 53,06 | 53,26 | 52,63 | 53,01 | -0,22% | 497,00 |
| 04.09.2024 | 52,97 | 53,28 | 52,66 | 53,13 | 0,41% | 376,00 |
| 03.09.2024 | 54,10 | 54,10 | 52,71 | 52,91 | -2,20% | 11,00 |
| 02.09.2024 | 54,14 | 54,37 | 53,60 | 54,10 | -0,90% | 933,00 |
| 30.08.2024 | 54,23 | 54,65 | 53,94 | 54,59 | 0,66% | 723,00 |
| 29.08.2024 | 53,74 | 54,38 | 53,58 | 54,23 | 0,86% | 25,00 |
| 28.08.2024 | 53,89 | 54,22 | 53,43 | 53,77 | -0,22% | 3,00 |
| 27.08.2024 | 53,80 | 53,94 | 53,67 | 53,89 | 0,29% | 7,00 |
| 26.08.2024 | 54,32 | 54,42 | 53,63 | 53,73 | -1,16% | 163,00 |
| 23.08.2024 | 53,62 | 54,51 | 53,62 | 54,36 | 1,57% | 462,00 |
| 22.08.2024 | 54,24 | 54,30 | 53,49 | 53,52 | -1,31% | 270,00 |
| 21.08.2024 | 54,22 | 54,42 | 53,87 | 54,23 | 0,05% | - |
| 20.08.2024 | 54,91 | 54,91 | 54,09 | 54,21 | -1,24% | 95,00 |
| 19.08.2024 | 54,28 | 54,94 | 54,28 | 54,89 | 0,54% | 2.145,00 |
| 16.08.2024 | 54,07 | 54,69 | 53,75 | 54,59 | 1,06% | 120,00 |
| 15.08.2024 | 53,40 | 54,28 | 53,21 | 54,02 | 1,04% | 332,00 |
| 14.08.2024 | 53,47 | 53,88 | 52,95 | 53,47 | -0,95% | 247,00 |
| 13.08.2024 | 53,52 | 53,99 | 53,39 | 53,98 | 0,97% | 39,00 |
| 12.08.2024 | 53,33 | 53,95 | 53,27 | 53,46 | 0,20% | 415,00 |
| 09.08.2024 | 53,35 | 53,66 | 52,94 | 53,36 | 0,09% | 127,00 |
| 08.08.2024 | 51,68 | 53,43 | 51,68 | 53,31 | 3,21% | 595,00 |
| 07.08.2024 | 52,37 | 52,99 | 51,61 | 51,65 | 1,01% | 453,00 |
| 06.08.2024 | 51,07 | 51,84 | 50,73 | 51,13 | 0,32% | 507,00 |
| 05.08.2024 | 52,83 | 52,83 | 49,24 | 50,97 | -3,46% | 2.523,00 |