87,660€
3,81%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 87,37 | 88,16 | 87,37 | 87,69 | 3,85% | 113,00 |
| 30.07.2026 | 82,08 | 84,61 | 81,37 | 84,44 | 2,31% | 112,00 |
| 29.07.2026 | 82,94 | 84,43 | 81,69 | 82,54 | -1,84% | 568,00 |
| 28.07.2026 | 84,82 | 86,11 | 83,21 | 84,09 | -2,25% | 534,00 |
| 27.07.2026 | 86,95 | 88,00 | 85,47 | 86,02 | -1,13% | 227,00 |
| 24.07.2026 | 87,71 | 88,33 | 86,15 | 87,01 | -0,98% | 82,00 |
| 23.07.2026 | 89,27 | 89,65 | 87,83 | 87,87 | -1,06% | 117,00 |
| 22.07.2026 | 89,36 | 89,36 | 87,50 | 88,82 | -0,22% | 370,00 |
| 21.07.2026 | 88,11 | 89,13 | 86,63 | 89,02 | 2,62% | 406,00 |
| 20.07.2026 | 85,82 | 87,47 | 85,66 | 86,74 | 1,51% | 201,00 |
| 17.07.2026 | 87,28 | 87,95 | 83,54 | 85,45 | -2,24% | 2.837,00 |
| 16.07.2026 | 89,02 | 89,02 | 86,95 | 87,41 | -2,17% | 242,00 |
| 15.07.2026 | 90,46 | 90,61 | 89,20 | 89,34 | 0,01% | 562,00 |
| 14.07.2026 | 87,70 | 89,35 | 87,70 | 89,34 | 0,28% | 2.498,00 |
| 13.07.2026 | 89,69 | 92,18 | 88,24 | 89,09 | -2,89% | 1.529,00 |
| 10.07.2026 | 92,07 | 92,08 | 90,57 | 91,74 | 0,27% | 469,00 |
| 09.07.2026 | 89,69 | 91,72 | 89,69 | 91,49 | 1,93% | 73,00 |
| 08.07.2026 | 90,53 | 90,53 | 87,69 | 89,76 | 0,46% | 450,00 |
| 07.07.2026 | 91,15 | 93,11 | 89,10 | 89,35 | -3,77% | 638,00 |
| 06.07.2026 | 92,33 | 93,25 | 92,16 | 92,85 | 0,11% | 798,00 |
| 03.07.2026 | 91,32 | 92,92 | 89,57 | 92,75 | 3,70% | 640,00 |
| 02.07.2026 | 91,74 | 92,93 | 88,67 | 89,44 | -3,29% | 596,00 |
| 01.07.2026 | 93,91 | 94,18 | 91,95 | 92,48 | -1,87% | 249,00 |
| 30.06.2026 | 92,71 | 94,65 | 91,93 | 94,25 | 2,48% | 578,00 |
| 29.06.2026 | 93,06 | 93,06 | 90,71 | 91,96 | -0,40% | 310,00 |
| 26.06.2026 | 92,30 | 92,84 | 90,78 | 92,33 | -2,02% | 301,00 |
| 25.06.2026 | 94,12 | 96,32 | 92,74 | 94,24 | 0,64% | 463,00 |
| 24.06.2026 | 93,05 | 94,14 | 92,92 | 93,64 | 0,49% | 316,00 |
| 23.06.2026 | 93,75 | 94,40 | 92,35 | 93,18 | -5,82% | 4.251,00 |
| 22.06.2026 | 97,01 | 99,41 | 96,70 | 98,93 | 2,57% | 813,00 |
| 19.06.2026 | 97,19 | 97,65 | 96,28 | 96,45 | -0,89% | 1.134,00 |
| 18.06.2026 | 96,00 | 97,50 | 94,30 | 97,32 | 3,09% | 1.000,00 |
| 17.06.2026 | 93,82 | 95,90 | 93,82 | 94,40 | 1,18% | 733,00 |
| 16.06.2026 | 94,21 | 94,66 | 93,22 | 93,30 | -1,23% | 1.128,00 |
| 15.06.2026 | 92,54 | 94,50 | 91,87 | 94,47 | 3,01% | 630,00 |
| 12.06.2026 | 90,78 | 91,80 | 88,33 | 91,71 | 3,31% | 353,00 |
| 11.06.2026 | 88,07 | 89,27 | 87,53 | 88,77 | 0,70% | 19,00 |
| 10.06.2026 | 88,22 | 89,61 | 86,80 | 88,15 | -1,39% | 633,00 |
| 09.06.2026 | 90,30 | 91,44 | 88,85 | 89,39 | -0,12% | 726,00 |
| 08.06.2026 | 88,24 | 89,76 | 87,60 | 89,50 | -0,38% | 591,00 |
| 05.06.2026 | 91,10 | 93,34 | 89,38 | 89,84 | -3,21% | 1.026,00 |
| 04.06.2026 | 93,85 | 93,85 | 91,61 | 92,82 | -2,29% | 2.110,00 |
| 03.06.2026 | 95,91 | 95,91 | 94,39 | 94,99 | -0,52% | 503,00 |
| 02.06.2026 | 94,04 | 95,52 | 94,04 | 95,49 | 1,06% | 845,00 |
| 01.06.2026 | 91,85 | 94,85 | 91,85 | 94,49 | 2,89% | 962,00 |
| 29.05.2026 | 91,95 | 92,73 | 91,82 | 91,84 | 0,39% | 79,00 |
| 28.05.2026 | 90,40 | 91,56 | 89,92 | 91,49 | 0,36% | 493,00 |
| 27.05.2026 | 90,11 | 92,58 | 90,11 | 91,16 | 0,30% | 1.363,00 |
| 26.05.2026 | 90,16 | 91,37 | 89,64 | 90,88 | 1,05% | 393,00 |
| 25.05.2026 | 87,04 | 89,99 | 87,04 | 89,94 | 2,38% | 169,00 |
| 22.05.2026 | 88,51 | 88,51 | 87,31 | 87,85 | 1,01% | 388,00 |
| 21.05.2026 | 86,97 | 87,43 | 86,21 | 86,97 | 0,81% | 68,00 |
| 20.05.2026 | 85,56 | 86,32 | 84,93 | 86,27 | 1,81% | 419,00 |
| 19.05.2026 | 85,17 | 85,38 | 83,85 | 84,74 | -1,19% | 106,00 |
| 18.05.2026 | 86,48 | 87,24 | 85,72 | 85,76 | -0,82% | 300,00 |
| 15.05.2026 | 87,23 | 89,08 | 85,74 | 86,47 | -2,83% | 975,00 |
| 14.05.2026 | 88,14 | 89,02 | 88,03 | 88,99 | 0,82% | 265,00 |
| 13.05.2026 | 87,34 | 88,30 | 86,30 | 88,27 | 2,98% | 611,00 |
| 12.05.2026 | 87,82 | 88,80 | 85,70 | 85,71 | -3,24% | 1.593,00 |
| 11.05.2026 | 88,38 | 88,83 | 87,83 | 88,58 | 0,27% | 179,00 |
| 08.05.2026 | 87,59 | 88,45 | 87,15 | 88,35 | 0,84% | 131,00 |
| 07.05.2026 | 88,00 | 88,66 | 87,37 | 87,61 | 0,28% | 704,00 |
| 06.05.2026 | 86,37 | 87,89 | 85,38 | 87,36 | 2,47% | 368,00 |
| 05.05.2026 | 83,56 | 85,29 | 83,56 | 85,26 | 2,09% | 68,00 |
| 04.05.2026 | 83,64 | 84,27 | 83,00 | 83,51 | 2,18% | 1.530,00 |
| 30.04.2026 | 81,46 | 82,06 | 81,02 | 81,73 | 0,36% | 37,00 |
| 29.04.2026 | 81,58 | 82,10 | 80,97 | 81,44 | 0,63% | 28,00 |
| 28.04.2026 | 82,01 | 82,02 | 80,72 | 80,93 | -1,33% | 43,00 |
| 27.04.2026 | 82,01 | 82,52 | 81,76 | 82,02 | -0,30% | 506,00 |
| 24.04.2026 | 81,40 | 82,45 | 81,09 | 82,27 | 2,47% | 129,00 |
| 23.04.2026 | 80,37 | 81,13 | 79,53 | 80,28 | -1,62% | 143,00 |
| 22.04.2026 | 80,47 | 81,61 | 80,26 | 81,61 | 2,38% | 148,00 |
| 21.04.2026 | 80,71 | 81,15 | 79,56 | 79,71 | -0,74% | 30,00 |
| 20.04.2026 | 79,71 | 80,46 | 79,53 | 80,31 | -0,91% | 249,00 |
| 17.04.2026 | 79,09 | 81,37 | 78,82 | 81,04 | 2,37% | 530,00 |
| 16.04.2026 | 79,43 | 79,66 | 78,73 | 79,17 | 0,79% | 365,00 |
| 15.04.2026 | 78,30 | 78,71 | 78,14 | 78,55 | -0,01% | 275,00 |
| 14.04.2026 | 77,31 | 78,62 | 77,26 | 78,56 | 2,16% | 533,00 |
| 13.04.2026 | 75,85 | 77,09 | 75,74 | 76,90 | 0,36% | 1.199,00 |
| 10.04.2026 | 77,01 | 77,05 | 76,47 | 76,62 | 0,14% | 239,00 |
| 09.04.2026 | 76,07 | 76,63 | 75,52 | 76,52 | -0,15% | 500,00 |
| 08.04.2026 | 76,97 | 77,25 | 76,11 | 76,63 | 5,41% | 631,00 |
| 07.04.2026 | 73,19 | 73,62 | 71,93 | 72,70 | 0,76% | 749,00 |
| 02.04.2026 | 71,01 | 72,73 | 70,80 | 72,15 | -0,99% | 605,00 |
| 01.04.2026 | 72,98 | 74,34 | 72,36 | 72,88 | 0,40% | 605,00 |
| 31.03.2026 | 70,75 | 72,67 | 69,84 | 72,59 | 2,40% | 1.000,00 |
| 30.03.2026 | 71,13 | 71,67 | 70,28 | 70,89 | 0,08% | 616,00 |
| 27.03.2026 | 72,57 | 72,57 | 70,78 | 70,83 | -1,19% | 878,00 |
| 26.03.2026 | 72,79 | 73,01 | 71,35 | 71,68 | -3,10% | 448,00 |
| 25.03.2026 | 73,86 | 74,36 | 73,41 | 73,97 | 0,37% | 299,00 |
| 24.03.2026 | 73,03 | 73,73 | 72,36 | 73,70 | -0,20% | 330,00 |
| 23.03.2026 | 70,95 | 74,69 | 70,54 | 73,85 | 2,40% | 1.493,00 |
| 20.03.2026 | 74,19 | 74,72 | 71,92 | 72,12 | -3,46% | 84,00 |
| 19.03.2026 | 75,25 | 75,30 | 73,46 | 74,70 | -0,70% | 23,00 |
| 18.03.2026 | 77,62 | 77,76 | 75,09 | 75,23 | -1,61% | 478,00 |
| 17.03.2026 | 75,85 | 76,77 | 75,70 | 76,46 | 0,30% | 89,00 |
| 16.03.2026 | 75,78 | 76,29 | 75,06 | 76,23 | 2,88% | 591,00 |
| 13.03.2026 | 74,02 | 75,44 | 73,84 | 74,10 | 0,66% | 92,00 |
| 12.03.2026 | 75,32 | 75,70 | 73,46 | 73,61 | -2,79% | 208,00 |
| 11.03.2026 | 75,91 | 76,31 | 75,06 | 75,73 | 0,58% | 840,00 |