55,833€
0,09%
Echtzeitkurs Xtrackers MSCI Emerging Markets Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Emerging Markets Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 55,78 | 56,06 | 55,73 | 55,81 | 0,05% | - |
| 29.09.2025 | 55,47 | 55,95 | 55,47 | 55,78 | 0,66% | - |
| 26.09.2025 | 55,78 | 55,78 | 55,06 | 55,42 | -0,68% | - |
| 25.09.2025 | 55,67 | 55,97 | 55,40 | 55,79 | 0,21% | - |
| 24.09.2025 | 55,62 | 55,97 | 55,59 | 55,68 | 0,30% | 113,00 |
| 23.09.2025 | 55,56 | 55,88 | 55,32 | 55,51 | -0,12% | - |
| 22.09.2025 | 55,53 | 55,73 | 55,42 | 55,58 | 0,04% | 74,00 |
| 19.09.2025 | 55,60 | 55,68 | 55,32 | 55,56 | -0,10% | 16,00 |
| 18.09.2025 | 55,55 | 55,93 | 55,28 | 55,62 | 0,13% | - |
| 17.09.2025 | 55,23 | 55,59 | 55,06 | 55,54 | 0,83% | - |
| 16.09.2025 | 55,36 | 55,52 | 54,93 | 55,09 | 0,03% | 131,00 |
| 15.09.2025 | 54,94 | 55,19 | 54,92 | 55,07 | 0,27% | 100,00 |
| 12.09.2025 | 55,34 | 55,35 | 54,83 | 54,93 | 0,27% | - |
| 11.09.2025 | 54,41 | 54,89 | 54,28 | 54,78 | 0,91% | 71,00 |
| 10.09.2025 | 54,43 | 54,44 | 53,67 | 54,29 | 0,69% | - |
| 09.09.2025 | 53,47 | 53,94 | 53,26 | 53,91 | 1,28% | 38,00 |
| 08.09.2025 | 53,08 | 53,33 | 53,06 | 53,24 | 0,44% | 40,00 |
| 05.09.2025 | 52,92 | 53,15 | 52,58 | 53,00 | 0,59% | 15,00 |
| 04.09.2025 | 52,47 | 52,92 | 52,41 | 52,69 | -0,22% | - |
| 03.09.2025 | 52,67 | 52,90 | 52,61 | 52,81 | 0,15% | - |
| 02.09.2025 | 52,61 | 52,74 | 52,19 | 52,73 | 0,21% | - |
| 01.09.2025 | 52,48 | 52,64 | 52,34 | 52,62 | 0,20% | - |
| 29.08.2025 | 52,64 | 52,90 | 52,25 | 52,51 | -0,61% | - |
| 28.08.2025 | 52,81 | 52,87 | 52,23 | 52,84 | -0,22% | - |
| 27.08.2025 | 53,46 | 53,46 | 52,76 | 52,95 | -0,91% | - |
| 26.08.2025 | 53,53 | 53,66 | 53,12 | 53,44 | -0,04% | - |
| 25.08.2025 | 53,34 | 53,97 | 53,20 | 53,46 | 0,44% | 489,00 |
| 22.08.2025 | 52,87 | 53,24 | 52,80 | 53,23 | 0,75% | - |
| 21.08.2025 | 52,53 | 52,84 | 52,24 | 52,83 | 0,40% | - |
| 20.08.2025 | 52,25 | 52,66 | 52,14 | 52,63 | -0,09% | - |
| 19.08.2025 | 52,97 | 53,05 | 52,64 | 52,67 | -0,71% | 111,00 |
| 18.08.2025 | 52,62 | 53,07 | 52,61 | 53,05 | 1,22% | 10,00 |
| 15.08.2025 | 52,86 | 52,89 | 52,40 | 52,41 | -0,71% | 49,00 |
| 14.08.2025 | 52,98 | 53,12 | 52,67 | 52,79 | -0,77% | 410,00 |
| 13.08.2025 | 52,67 | 53,25 | 52,66 | 53,20 | 0,94% | 270,00 |
| 12.08.2025 | 52,54 | 52,72 | 52,26 | 52,70 | 0,65% | 72,00 |
| 11.08.2025 | 52,41 | 52,49 | 52,22 | 52,36 | 0,11% | - |
| 08.08.2025 | 52,25 | 52,48 | 52,09 | 52,30 | -0,08% | - |
| 07.08.2025 | 52,26 | 52,58 | 51,88 | 52,34 | 0,88% | - |
| 06.08.2025 | 52,08 | 52,16 | 51,72 | 51,88 | -0,30% | 100,00 |
| 05.08.2025 | 52,03 | 52,37 | 51,97 | 52,04 | 0,31% | 159,00 |
| 04.08.2025 | 51,45 | 51,95 | 51,44 | 51,88 | 1,15% | 210,00 |
| 01.08.2025 | 52,22 | 52,35 | 51,08 | 51,29 | -2,15% | - |
| 31.07.2025 | 52,86 | 53,10 | 52,31 | 52,42 | -0,64% | - |
| 30.07.2025 | 52,67 | 52,81 | 52,48 | 52,75 | 0,56% | - |
| 29.07.2025 | 52,34 | 52,71 | 51,97 | 52,46 | 0,39% | 21,00 |
| 28.07.2025 | 52,07 | 52,28 | 52,01 | 52,26 | 0,55% | 72,00 |
| 25.07.2025 | 51,85 | 52,48 | 51,74 | 51,97 | -0,05% | 37,00 |
| 24.07.2025 | 52,36 | 52,55 | 51,95 | 52,00 | -0,51% | 194,00 |
| 23.07.2025 | 52,05 | 52,38 | 51,98 | 52,26 | 0,97% | 95,00 |
| 22.07.2025 | 51,82 | 52,06 | 51,63 | 51,76 | -0,58% | - |
| 21.07.2025 | 52,05 | 52,22 | 51,94 | 52,06 | 0,05% | - |
| 18.07.2025 | 52,03 | 52,26 | 51,99 | 52,03 | -0,30% | 1,00 |
| 17.07.2025 | 51,57 | 52,32 | 51,57 | 52,19 | 0,85% | 12,00 |
| 16.07.2025 | 51,81 | 51,81 | 51,20 | 51,75 | 0,08% | 190,00 |
| 15.07.2025 | 51,08 | 51,76 | 51,07 | 51,71 | 1,34% | - |
| 14.07.2025 | 50,87 | 51,05 | 50,64 | 51,03 | 0,43% | - |
| 11.07.2025 | 51,23 | 51,36 | 50,76 | 50,81 | -0,29% | 90,00 |
| 10.07.2025 | 50,84 | 51,00 | 50,53 | 50,96 | 0,45% | - |
| 09.07.2025 | 50,81 | 50,92 | 50,62 | 50,74 | -0,19% | - |
| 08.07.2025 | 50,79 | 50,92 | 50,48 | 50,83 | 0,60% | - |
| 07.07.2025 | 50,53 | 50,80 | 50,42 | 50,53 | -0,22% | - |
| 04.07.2025 | 51,11 | 51,11 | 50,47 | 50,64 | -0,96% | 195,00 |
| 03.07.2025 | 50,58 | 51,17 | 50,53 | 51,13 | 1,06% | - |
| 02.07.2025 | 50,57 | 50,79 | 50,41 | 50,60 | -0,03% | - |
| 01.07.2025 | 50,40 | 50,84 | 50,40 | 50,62 | 0,25% | - |
| 30.06.2025 | 50,85 | 50,86 | 50,38 | 50,49 | -0,40% | - |
| 27.06.2025 | 50,72 | 50,86 | 50,51 | 50,69 | -0,37% | - |
| 26.06.2025 | 50,71 | 50,99 | 50,41 | 50,88 | 0,39% | - |
| 25.06.2025 | 50,81 | 51,03 | 50,65 | 50,68 | -0,21% | - |
| 24.06.2025 | 50,30 | 50,86 | 50,27 | 50,78 | 2,23% | 1.501,00 |
| 23.06.2025 | 49,13 | 49,82 | 49,13 | 49,67 | 0,23% | 170,00 |
| 20.06.2025 | 50,24 | 50,30 | 49,45 | 49,56 | -0,04% | 14,00 |
| 19.06.2025 | 49,52 | 49,60 | 49,28 | 49,58 | -0,82% | - |
| 18.06.2025 | 50,16 | 50,19 | 49,70 | 49,99 | -0,26% | - |
| 17.06.2025 | 50,15 | 50,20 | 50,09 | 50,12 | -0,31% | - |
| 16.06.2025 | 49,90 | 50,45 | 49,90 | 50,27 | 0,94% | 26,00 |
| 13.06.2025 | 49,50 | 50,01 | 49,49 | 49,81 | -1,32% | - |
| 12.06.2025 | 50,61 | 50,72 | 50,10 | 50,47 | -0,66% | - |
| 11.06.2025 | 51,05 | 51,18 | 50,66 | 50,81 | -0,07% | 166,00 |
| 10.06.2025 | 50,79 | 50,93 | 50,50 | 50,85 | 0,64% | - |
| 09.06.2025 | 50,44 | 50,62 | 50,33 | 50,53 | 0,53% | - |
| 06.06.2025 | 49,92 | 50,28 | 49,57 | 50,26 | 0,75% | - |
| 05.06.2025 | 49,73 | 50,14 | 49,67 | 49,89 | 0,29% | - |
| 04.06.2025 | 49,59 | 49,77 | 49,52 | 49,74 | 0,96% | - |
| 03.06.2025 | 48,87 | 49,34 | 48,76 | 49,27 | 0,89% | - |
| 02.06.2025 | 48,58 | 48,89 | 48,25 | 48,84 | -0,03% | 4,00 |
| 30.05.2025 | 49,24 | 49,61 | 48,59 | 48,85 | -1,18% | 119,00 |
| 29.05.2025 | 49,87 | 50,46 | 49,30 | 49,43 | -0,17% | 30,00 |
| 28.05.2025 | 49,39 | 49,72 | 49,39 | 49,52 | -0,18% | 46,00 |
| 27.05.2025 | 49,28 | 49,90 | 49,26 | 49,61 | -0,12% | - |
| 26.05.2025 | 49,80 | 49,80 | 49,46 | 49,67 | 0,10% | - |
| 23.05.2025 | 49,90 | 49,96 | 49,23 | 49,62 | -0,27% | - |
| 22.05.2025 | 49,67 | 49,96 | 49,48 | 49,75 | -0,04% | 10,00 |
| 21.05.2025 | 50,28 | 50,40 | 49,61 | 49,77 | -0,60% | - |
| 20.05.2025 | 50,26 | 50,35 | 49,93 | 50,07 | -0,63% | 226,00 |
| 19.05.2025 | 50,26 | 50,43 | 49,77 | 50,39 | -0,48% | 52,00 |
| 16.05.2025 | 50,50 | 50,69 | 50,33 | 50,63 | 0,21% | 60,00 |
| 15.05.2025 | 50,49 | 50,58 | 50,14 | 50,52 | -0,14% | - |
| 14.05.2025 | 50,31 | 50,64 | 50,27 | 50,59 | 0,90% | 5,00 |