79,005€
-0,62%
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 |
|---|---|---|---|---|---|---|
| 27.02.2026 | 79,59 | 79,88 | 78,36 | 78,81 | -0,86% | 341,00 |
| 26.02.2026 | 80,34 | 80,79 | 78,76 | 79,50 | -0,94% | 37,00 |
| 25.02.2026 | 79,84 | 80,52 | 79,78 | 80,25 | 0,98% | 173,00 |
| 24.02.2026 | 78,67 | 79,79 | 78,52 | 79,47 | 2,26% | 60,00 |
| 23.02.2026 | 77,99 | 78,52 | 77,61 | 77,72 | -1,25% | 1.108,00 |
| 20.02.2026 | 77,45 | 78,78 | 77,16 | 78,70 | 1,85% | 1.297,00 |
| 19.02.2026 | 77,71 | 78,00 | 76,86 | 77,27 | -0,33% | 50,00 |
| 18.02.2026 | 76,74 | 77,61 | 76,72 | 77,53 | 1,57% | 35,00 |
| 17.02.2026 | 76,29 | 76,89 | 75,94 | 76,33 | -0,79% | 267,00 |
| 16.02.2026 | 76,93 | 77,31 | 76,44 | 76,93 | 0,62% | 750,00 |
| 13.02.2026 | 76,24 | 76,74 | 75,64 | 76,46 | 0,38% | 80,00 |
| 12.02.2026 | 77,01 | 77,60 | 76,11 | 76,17 | -1,01% | 66,00 |
| 11.02.2026 | 76,06 | 77,21 | 75,83 | 76,94 | 1,56% | 498,00 |
| 10.02.2026 | 75,41 | 76,11 | 75,25 | 75,76 | 0,64% | 605,00 |
| 09.02.2026 | 75,04 | 75,48 | 74,45 | 75,28 | 0,65% | 501,00 |
| 06.02.2026 | 73,37 | 75,00 | 73,27 | 74,80 | 1,73% | 88,00 |
| 05.02.2026 | 73,91 | 74,06 | 72,99 | 73,52 | 0,20% | 82,00 |
| 04.02.2026 | 75,07 | 75,25 | 73,29 | 73,38 | -1,57% | 513,00 |
| 03.02.2026 | 74,90 | 75,36 | 73,95 | 74,55 | 0,05% | 412,00 |
| 02.02.2026 | 72,18 | 74,67 | 72,14 | 74,51 | 0,73% | 733,00 |
| 30.01.2026 | 74,08 | 74,68 | 73,53 | 73,97 | -0,64% | 399,00 |
| 29.01.2026 | 74,97 | 75,38 | 73,67 | 74,45 | -1,00% | 250,00 |
| 28.01.2026 | 74,98 | 75,34 | 74,62 | 75,20 | 1,19% | 33,00 |
| 27.01.2026 | 74,17 | 74,50 | 74,03 | 74,32 | 0,95% | 373,00 |
| 26.01.2026 | 72,96 | 73,65 | 72,90 | 73,62 | -0,65% | 528,00 |
| 23.01.2026 | 73,95 | 74,15 | 73,61 | 74,10 | 0,09% | 395,00 |
| 22.01.2026 | 73,74 | 74,37 | 73,71 | 74,04 | 0,00% | 641,00 |
| 21.01.2026 | 72,98 | 74,41 | 72,93 | 74,04 | 2,11% | 260,00 |
| 20.01.2026 | 73,50 | 73,51 | 72,42 | 72,51 | -2,20% | 1.062,00 |
| 19.01.2026 | 74,25 | 74,32 | 73,89 | 74,14 | -0,20% | 257,00 |
| 16.01.2026 | 74,51 | 74,61 | 74,02 | 74,29 | -0,52% | 272,00 |
| 15.01.2026 | 74,16 | 75,00 | 74,00 | 74,68 | 1,27% | 546,00 |
| 14.01.2026 | 73,83 | 73,95 | 73,31 | 73,74 | 0,22% | 104,00 |
| 13.01.2026 | 73,43 | 73,84 | 73,29 | 73,57 | -0,68% | 10,00 |
| 12.01.2026 | 72,89 | 74,08 | 72,84 | 74,08 | 1,35% | - |
| 09.01.2026 | 72,64 | 73,17 | 72,41 | 73,09 | 0,44% | 455,00 |
| 08.01.2026 | 72,47 | 73,02 | 72,29 | 72,77 | -0,21% | 232,00 |
| 07.01.2026 | 72,94 | 73,12 | 72,75 | 72,92 | -0,42% | 137,00 |
| 06.01.2026 | 73,03 | 73,43 | 72,78 | 73,23 | 0,78% | 930,00 |
| 05.01.2026 | 72,95 | 72,95 | 72,21 | 72,66 | 1,69% | 146,00 |
| 02.01.2026 | 71,00 | 71,64 | 70,00 | 71,45 | 3,00% | 1.625,00 |
| 30.12.2025 | 69,16 | 69,40 | 68,94 | 69,37 | 0,54% | 48,00 |
| 29.12.2025 | 68,91 | 69,12 | 68,51 | 69,00 | 1,05% | 1.673,00 |
| 23.12.2025 | 67,91 | 68,28 | 67,85 | 68,28 | 0,16% | 971,00 |
| 22.12.2025 | 68,10 | 68,28 | 68,01 | 68,17 | 0,13% | 1.278,00 |
| 19.12.2025 | 67,35 | 68,18 | 67,35 | 68,08 | 1,23% | 3.654,00 |
| 18.12.2025 | 66,70 | 67,59 | 66,66 | 67,25 | 1,40% | 210,00 |
| 17.12.2025 | 67,14 | 67,47 | 66,30 | 66,32 | -0,46% | 1.031,00 |
| 16.12.2025 | 66,40 | 66,68 | 66,16 | 66,62 | -1,01% | 98,00 |
| 15.12.2025 | 67,53 | 67,86 | 67,25 | 67,30 | -0,45% | 225,00 |
| 12.12.2025 | 68,52 | 68,75 | 67,40 | 67,61 | -1,13% | 337,00 |
| 11.12.2025 | 68,32 | 68,44 | 67,98 | 68,38 | -1,48% | 167,00 |
| 10.12.2025 | 69,02 | 69,43 | 68,82 | 69,41 | 0,75% | 251,00 |
| 09.12.2025 | 68,70 | 68,91 | 68,51 | 68,89 | -0,10% | 227,00 |
| 08.12.2025 | 69,19 | 69,28 | 68,89 | 68,96 | -0,10% | 37,00 |
| 05.12.2025 | 69,04 | 69,31 | 68,92 | 69,03 | 1,19% | 500,00 |
| 04.12.2025 | 68,23 | 68,35 | 67,99 | 68,22 | 0,34% | - |
| 03.12.2025 | 68,14 | 68,27 | 67,78 | 67,99 | -0,82% | 58,00 |
| 02.12.2025 | 68,45 | 68,73 | 68,29 | 68,55 | 0,07% | 197,00 |
| 01.12.2025 | 68,26 | 68,80 | 67,97 | 68,50 | -0,23% | 676,00 |
| 28.11.2025 | 68,39 | 68,81 | 68,25 | 68,65 | 0,13% | 12,00 |
| 27.11.2025 | 68,47 | 68,67 | 68,31 | 68,56 | -0,05% | 203,00 |
| 26.11.2025 | 68,53 | 68,86 | 68,31 | 68,60 | 0,56% | 1.277,00 |
| 25.11.2025 | 68,01 | 68,33 | 67,48 | 68,22 | -0,22% | 112,00 |
| 24.11.2025 | 67,44 | 68,37 | 67,13 | 68,37 | 0,81% | 27,00 |
| 21.11.2025 | 67,36 | 67,99 | 66,42 | 67,82 | -0,04% | 349,00 |
| 20.11.2025 | 69,20 | 69,37 | 67,64 | 67,85 | -0,78% | 428,00 |
| 19.11.2025 | 68,05 | 68,65 | 67,91 | 68,38 | -0,18% | 85,00 |
| 18.11.2025 | 67,91 | 68,65 | 67,78 | 68,50 | -0,12% | 199,00 |
| 17.11.2025 | 69,25 | 69,55 | 68,58 | 68,59 | -1,37% | 483,00 |
| 14.11.2025 | 69,10 | 69,97 | 68,41 | 69,54 | 0,27% | 1.232,00 |
| 13.11.2025 | 71,13 | 71,14 | 69,17 | 69,35 | -1,55% | 27,00 |
| 12.11.2025 | 70,84 | 70,98 | 70,31 | 70,44 | -0,16% | 59,00 |
| 11.11.2025 | 70,51 | 70,55 | 70,21 | 70,55 | -0,04% | - |
| 10.11.2025 | 70,46 | 70,79 | 70,16 | 70,58 | 2,15% | 670,00 |
| 07.11.2025 | 69,80 | 69,86 | 68,23 | 69,10 | -1,39% | 248,00 |
| 06.11.2025 | 70,81 | 70,94 | 69,69 | 70,07 | -1,43% | 51,00 |
| 05.11.2025 | 70,27 | 71,28 | 70,04 | 71,09 | 0,52% | 146,00 |
| 04.11.2025 | 70,74 | 71,12 | 70,33 | 70,72 | -1,28% | 221,00 |
| 03.11.2025 | 71,45 | 71,83 | 71,30 | 71,64 | 1,02% | 632,00 |
| 31.10.2025 | 70,97 | 71,05 | 70,69 | 70,92 | -0,28% | 1.365,00 |
| 30.10.2025 | 70,92 | 71,47 | 70,88 | 71,12 | -0,74% | 424,00 |
| 29.10.2025 | 71,41 | 71,91 | 71,28 | 71,65 | 1,23% | 157,00 |
| 28.10.2025 | 70,23 | 70,84 | 70,06 | 70,78 | -0,49% | 727,00 |
| 27.10.2025 | 70,79 | 71,32 | 70,68 | 71,13 | 1,35% | 530,00 |
| 24.10.2025 | 70,00 | 70,37 | 69,82 | 70,18 | 0,83% | - |
| 23.10.2025 | 69,06 | 69,64 | 68,87 | 69,61 | 1,31% | 120,00 |
| 22.10.2025 | 69,24 | 69,74 | 68,53 | 68,71 | -0,84% | 16,00 |
| 21.10.2025 | 69,79 | 69,82 | 69,25 | 69,29 | -0,72% | 132,00 |
| 20.10.2025 | 69,00 | 69,88 | 68,68 | 69,79 | 1,76% | 611,00 |
| 17.10.2025 | 67,62 | 68,59 | 66,98 | 68,58 | 0,48% | 237,00 |
| 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 |