82,490€
1,26%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 74,97 | 76,48 | 74,58 | 75,29 | 0,69% | 987,00 |
| 09.03.2026 | 72,10 | 74,84 | 70,93 | 74,77 | 2,14% | 963,00 |
| 06.03.2026 | 75,34 | 75,72 | 72,86 | 73,20 | -0,52% | 953,00 |
| 05.03.2026 | 75,29 | 75,46 | 72,94 | 73,58 | -2,92% | 162,00 |
| 04.03.2026 | 72,68 | 76,33 | 72,29 | 75,79 | 1,44% | 486,00 |
| 03.03.2026 | 76,29 | 76,91 | 73,17 | 74,72 | -5,37% | 1.407,00 |
| 02.03.2026 | 77,87 | 78,96 | 77,23 | 78,96 | 0,18% | 1.340,00 |
| 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 |