85,485€
-1,41%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 85,31 | 86,61 | 84,09 | 85,52 | -1,38% | 648,00 |
| 11.11.2026 | 85,00 | 87,16 | 83,45 | 86,71 | 3,96% | 191,00 |
| 10.11.2026 | 84,03 | 84,30 | 82,79 | 83,41 | -0,25% | 160,00 |
| 09.11.2026 | 82,51 | 83,90 | 81,03 | 83,62 | 2,51% | 513,00 |
| 06.11.2026 | 80,44 | 82,30 | 79,67 | 81,57 | 3,31% | 1.103,00 |
| 05.11.2026 | 83,47 | 83,67 | 78,94 | 78,95 | -6,87% | 1.076,00 |
| 04.11.2026 | 84,53 | 85,67 | 84,36 | 84,77 | 0,07% | 74,00 |
| 03.11.2026 | 84,54 | 85,60 | 83,71 | 84,71 | -0,02% | 77,00 |
| 02.11.2026 | 85,66 | 86,54 | 84,67 | 84,73 | -0,04% | 386,00 |
| 30.10.2026 | 85,75 | 85,75 | 84,16 | 84,76 | -2,64% | 34,00 |
| 29.10.2026 | 87,08 | 87,74 | 86,90 | 87,06 | -1,92% | 10,00 |
| 28.10.2026 | 88,07 | 88,99 | 87,20 | 88,76 | 1,67% | 128,00 |
| 27.10.2026 | 85,91 | 87,34 | 85,06 | 87,30 | 1,65% | 88,00 |
| 26.10.2026 | 85,01 | 86,18 | 84,53 | 85,88 | 1,05% | 132,00 |
| 23.10.2026 | 84,80 | 85,18 | 84,26 | 84,99 | 0,92% | 397,00 |
| 22.10.2026 | 84,71 | 85,50 | 83,91 | 84,21 | -3,05% | 76,00 |
| 21.10.2026 | 86,82 | 87,35 | 86,40 | 86,86 | 0,59% | 192,00 |
| 20.10.2026 | 86,02 | 86,80 | 85,26 | 86,35 | -0,63% | 122,00 |
| 19.10.2026 | 86,76 | 87,65 | 85,74 | 86,90 | 1,41% | 39,00 |
| 16.10.2026 | 87,03 | 87,91 | 85,55 | 85,70 | -2,53% | 161,00 |
| 15.10.2026 | 89,32 | 89,76 | 85,98 | 87,92 | -1,57% | - |
| 14.10.2026 | 90,81 | 90,81 | 89,12 | 89,32 | -1,57% | 68,00 |
| 13.10.2026 | 91,17 | 91,17 | 90,07 | 90,74 | -1,34% | 184,00 |
| 12.10.2026 | 93,35 | 93,35 | 91,80 | 91,98 | -0,72% | 1.015,00 |
| 09.10.2026 | 91,92 | 93,06 | 91,92 | 92,64 | 0,76% | 85,00 |
| 08.10.2026 | 93,44 | 93,88 | 91,35 | 91,95 | -2,18% | 24,00 |
| 07.10.2026 | 94,16 | 94,53 | 93,28 | 93,99 | -0,62% | 160,00 |
| 06.10.2026 | 95,31 | 95,46 | 94,51 | 94,58 | -1,26% | 159,00 |
| 05.10.2026 | 95,60 | 96,42 | 94,37 | 95,79 | 1,48% | 485,00 |
| 02.10.2026 | 93,37 | 94,64 | 93,37 | 94,39 | 1,11% | 165,00 |
| 01.10.2026 | 93,03 | 93,61 | 91,87 | 93,36 | 1,43% | 445,00 |
| 30.09.2026 | 92,97 | 93,25 | 91,82 | 92,04 | -1,27% | 6,00 |
| 29.09.2026 | 92,54 | 93,25 | 92,09 | 93,22 | 0,75% | 100,00 |
| 28.09.2026 | 93,50 | 94,19 | 91,64 | 92,53 | -0,97% | 554,00 |
| 25.09.2026 | 93,10 | 93,90 | 92,81 | 93,44 | 1,01% | 233,00 |
| 24.09.2026 | 93,08 | 93,20 | 91,73 | 92,51 | -0,55% | 35,00 |
| 23.09.2026 | 93,96 | 94,41 | 92,59 | 93,02 | -1,53% | 94,00 |
| 22.09.2026 | 93,89 | 94,55 | 92,74 | 94,47 | 0,63% | 324,00 |
| 21.09.2026 | 92,32 | 93,99 | 91,43 | 93,88 | 3,53% | 626,00 |
| 18.09.2026 | 90,59 | 91,04 | 90,00 | 90,67 | -0,08% | 55,00 |
| 17.09.2026 | 89,36 | 90,86 | 89,29 | 90,74 | 2,04% | 121,00 |
| 16.09.2026 | 89,71 | 89,75 | 88,13 | 88,93 | 0,91% | 263,00 |
| 15.09.2026 | 88,34 | 88,83 | 87,91 | 88,13 | -0,38% | 761,00 |
| 14.09.2026 | 89,50 | 90,86 | 88,11 | 88,47 | -2,72% | 294,00 |
| 11.09.2026 | 89,86 | 91,45 | 89,64 | 90,94 | 1,65% | 199,00 |
| 10.09.2026 | 91,10 | 91,55 | 89,37 | 89,47 | -2,30% | 44,00 |
| 09.09.2026 | 92,01 | 92,26 | 91,22 | 91,58 | -0,41% | 231,00 |
| 08.09.2026 | 92,01 | 92,42 | 91,26 | 91,96 | 0,01% | 129,00 |
| 07.09.2026 | 92,34 | 92,40 | 91,82 | 91,95 | 0,21% | 671,00 |
| 04.09.2026 | 90,28 | 91,76 | 89,83 | 91,76 | 2,21% | 66,00 |
| 03.09.2026 | 89,08 | 89,81 | 88,55 | 89,78 | -0,02% | 16,00 |
| 02.09.2026 | 89,53 | 89,81 | 88,38 | 89,79 | 0,25% | 1.093,00 |
| 01.09.2026 | 90,51 | 91,04 | 89,25 | 89,57 | 0,01% | 614,00 |
| 31.08.2026 | 89,52 | 90,39 | 89,23 | 89,56 | -0,43% | 109,00 |
| 28.08.2026 | 89,62 | 90,64 | 89,62 | 89,94 | 0,12% | 11,00 |
| 27.08.2026 | 89,73 | 90,35 | 89,38 | 89,84 | 0,36% | 446,00 |
| 26.08.2026 | 89,11 | 89,90 | 89,06 | 89,52 | 0,40% | 17,00 |
| 25.08.2026 | 88,07 | 89,21 | 87,46 | 89,16 | 2,37% | 16,00 |
| 24.08.2026 | 88,38 | 89,27 | 86,99 | 87,10 | -2,41% | 566,00 |
| 21.08.2026 | 89,74 | 90,13 | 88,42 | 89,25 | 0,80% | 36,00 |
| 20.08.2026 | 88,02 | 88,92 | 87,34 | 88,55 | 0,55% | 351,00 |
| 19.08.2026 | 86,97 | 89,02 | 86,97 | 88,07 | 0,39% | 303,00 |
| 18.08.2026 | 89,51 | 91,66 | 87,56 | 87,73 | -4,38% | 727,00 |
| 17.08.2026 | 90,56 | 91,83 | 89,66 | 91,74 | 2,09% | 296,00 |
| 14.08.2026 | 89,98 | 90,44 | 89,86 | 89,87 | -0,82% | 84,00 |
| 13.08.2026 | 89,58 | 90,61 | 89,30 | 90,61 | 1,17% | 290,00 |
| 12.08.2026 | 88,16 | 89,85 | 88,16 | 89,56 | 1,50% | 209,00 |
| 11.08.2026 | 87,02 | 88,33 | 87,02 | 88,24 | 1,15% | 171,00 |
| 10.08.2026 | 86,13 | 87,67 | 86,13 | 87,24 | -0,13% | 208,00 |
| 07.08.2026 | 87,43 | 88,37 | 86,82 | 87,35 | -0,60% | 110,00 |
| 06.08.2026 | 86,87 | 88,04 | 86,24 | 87,88 | -0,88% | 163,00 |
| 05.08.2026 | 88,53 | 89,05 | 88,06 | 88,66 | 0,50% | 224,00 |
| 04.08.2026 | 85,95 | 88,32 | 85,31 | 88,22 | 2,75% | 1.516,00 |
| 03.08.2026 | 86,19 | 87,25 | 84,66 | 85,86 | -0,64% | 525,00 |
| 31.07.2026 | 87,37 | 88,16 | 85,66 | 86,41 | 2,33% | 115,00 |
| 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 |