49,761€
0,60%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 49,72 | 50,01 | 49,53 | 49,76 | 0,59% | - |
| 04.11.2024 | 49,71 | 49,74 | 49,12 | 49,46 | 0,16% | - |
| 01.11.2024 | 49,32 | 49,60 | 49,18 | 49,38 | 0,23% | 30,00 |
| 31.10.2024 | 49,33 | 49,43 | 48,80 | 49,27 | -0,05% | 350,00 |
| 30.10.2024 | 49,76 | 49,93 | 49,25 | 49,29 | -1,67% | - |
| 29.10.2024 | 50,09 | 50,60 | 50,01 | 50,13 | -0,55% | - |
| 28.10.2024 | 50,35 | 50,51 | 50,03 | 50,40 | 0,41% | - |
| 25.10.2024 | 50,11 | 50,39 | 50,06 | 50,20 | 0,18% | 1.500,00 |
| 24.10.2024 | 50,41 | 50,71 | 49,98 | 50,10 | -0,76% | - |
| 23.10.2024 | 50,91 | 51,04 | 50,29 | 50,49 | -0,35% | - |
| 22.10.2024 | 50,60 | 50,92 | 50,24 | 50,67 | -0,20% | - |
| 21.10.2024 | 50,76 | 50,86 | 50,32 | 50,77 | -0,26% | - |
| 18.10.2024 | 50,90 | 51,32 | 50,73 | 50,90 | 0,37% | 500,00 |
| 17.10.2024 | 50,14 | 50,73 | 50,12 | 50,71 | 0,82% | 285,00 |
| 16.10.2024 | 50,42 | 50,71 | 49,93 | 50,30 | 0,76% | 292,00 |
| 15.10.2024 | 50,92 | 50,92 | 49,85 | 49,92 | -2,35% | 141,00 |
| 14.10.2024 | 50,89 | 51,28 | 50,70 | 51,12 | 0,10% | 3.708,00 |
| 11.10.2024 | 50,65 | 51,28 | 50,31 | 51,07 | 0,55% | 72,00 |
| 10.10.2024 | 50,97 | 51,02 | 50,29 | 50,79 | 0,32% | 29,00 |
| 09.10.2024 | 50,45 | 52,03 | 50,08 | 50,63 | -0,03% | - |
| 08.10.2024 | 50,79 | 50,89 | 49,92 | 50,64 | -2,67% | - |
| 07.10.2024 | 51,90 | 52,21 | 51,62 | 52,03 | 0,96% | 119,00 |
| 04.10.2024 | 51,33 | 51,73 | 51,00 | 51,54 | 1,38% | - |
| 03.10.2024 | 50,84 | 51,34 | 50,39 | 50,84 | -1,49% | - |
| 02.10.2024 | 51,33 | 51,74 | 50,31 | 51,61 | 2,46% | - |
| 01.10.2024 | 49,99 | 50,48 | 49,81 | 50,37 | 0,98% | 26,00 |
| 30.09.2024 | 50,58 | 50,72 | 49,73 | 49,88 | -1,07% | - |
| 27.09.2024 | 50,52 | 50,86 | 50,01 | 50,42 | -0,35% | - |
| 26.09.2024 | 49,24 | 51,00 | 49,21 | 50,60 | 3,42% | 481,00 |
| 25.09.2024 | 49,01 | 49,13 | 48,46 | 48,93 | -0,81% | 35,00 |
| 24.09.2024 | 48,35 | 49,91 | 48,31 | 49,32 | 3,12% | 241,00 |
| 23.09.2024 | 47,65 | 48,42 | 47,16 | 47,83 | 0,89% | 451,00 |
| 20.09.2024 | 47,65 | 47,72 | 47,30 | 47,41 | -0,39% | - |
| 19.09.2024 | 47,45 | 47,86 | 46,72 | 47,59 | 1,36% | - |
| 18.09.2024 | 46,76 | 47,15 | 46,57 | 46,96 | 0,26% | - |
| 17.09.2024 | 46,77 | 47,13 | 46,69 | 46,83 | 0,25% | 600,00 |
| 16.09.2024 | 46,82 | 46,96 | 46,49 | 46,72 | -0,09% | 210,00 |
| 13.09.2024 | 46,74 | 46,87 | 46,48 | 46,76 | 0,17% | - |
| 12.09.2024 | 46,46 | 47,04 | 46,27 | 46,68 | 0,65% | - |
| 11.09.2024 | 45,85 | 46,40 | 45,49 | 46,37 | 0,84% | 75,00 |
| 10.09.2024 | 46,22 | 46,22 | 45,68 | 45,99 | -0,51% | 2.000,00 |
| 09.09.2024 | 45,80 | 46,23 | 45,62 | 46,22 | 1,53% | - |
| 06.09.2024 | 46,35 | 46,51 | 45,50 | 45,53 | -1,76% | - |
| 05.09.2024 | 46,20 | 46,91 | 46,10 | 46,35 | -0,11% | - |
| 04.09.2024 | 46,31 | 46,62 | 45,92 | 46,39 | -0,30% | - |
| 03.09.2024 | 47,02 | 47,47 | 46,46 | 46,54 | -1,42% | - |
| 02.09.2024 | 47,29 | 47,48 | 46,86 | 47,21 | -0,49% | 238,00 |
| 30.08.2024 | 47,21 | 47,64 | 47,19 | 47,44 | 0,49% | - |
| 29.08.2024 | 46,94 | 47,44 | 46,87 | 47,21 | 0,57% | - |
| 28.08.2024 | 46,87 | 47,38 | 46,81 | 46,94 | -0,09% | - |
| 27.08.2024 | 47,10 | 47,25 | 46,90 | 46,99 | -0,10% | - |
| 26.08.2024 | 47,12 | 47,53 | 46,94 | 47,03 | -0,61% | - |
| 23.08.2024 | 47,21 | 47,47 | 46,93 | 47,32 | 0,92% | - |
| 22.08.2024 | 47,05 | 47,33 | 46,82 | 46,89 | -0,84% | - |
| 21.08.2024 | 47,19 | 47,45 | 47,08 | 47,29 | 0,23% | 1,00 |
| 20.08.2024 | 47,59 | 47,92 | 47,13 | 47,18 | -1,26% | - |
| 19.08.2024 | 47,67 | 47,85 | 47,45 | 47,78 | 0,53% | 123,00 |
| 16.08.2024 | 47,44 | 47,80 | 47,26 | 47,52 | 0,75% | - |
| 15.08.2024 | 46,67 | 47,25 | 46,48 | 47,17 | 1,44% | - |
| 14.08.2024 | 46,55 | 46,82 | 46,23 | 46,50 | -0,61% | - |
| 13.08.2024 | 46,69 | 46,91 | 46,49 | 46,79 | 0,25% | 64,00 |
| 12.08.2024 | 46,54 | 46,78 | 46,46 | 46,67 | 0,44% | 4,00 |
| 09.08.2024 | 46,26 | 46,65 | 46,15 | 46,46 | 0,08% | 52,00 |
| 08.08.2024 | 45,54 | 46,43 | 45,09 | 46,43 | 2,99% | 167,00 |
| 07.08.2024 | 45,65 | 46,07 | 45,08 | 45,08 | 0,67% | - |
| 06.08.2024 | 44,93 | 45,23 | 44,39 | 44,78 | 0,00% | 450,00 |
| 05.08.2024 | 44,66 | 44,84 | 43,19 | 44,78 | -2,74% | 370,00 |
| 02.08.2024 | 46,88 | 47,05 | 45,74 | 46,04 | -2,66% | 50,00 |
| 01.08.2024 | 48,04 | 48,31 | 47,01 | 47,30 | -1,58% | - |
| 31.07.2024 | 47,65 | 48,23 | 47,60 | 48,06 | 2,33% | - |
| 30.07.2024 | 47,19 | 47,49 | 46,83 | 46,96 | -0,44% | - |
| 29.07.2024 | 47,36 | 47,50 | 47,00 | 47,17 | 0,08% | - |
| 26.07.2024 | 46,82 | 47,30 | 46,80 | 47,13 | 0,92% | 1,00 |
| 25.07.2024 | 46,78 | 47,05 | 46,31 | 46,70 | -0,55% | 94,00 |
| 24.07.2024 | 47,36 | 47,62 | 46,92 | 46,96 | -1,27% | - |
| 23.07.2024 | 47,65 | 47,78 | 47,36 | 47,57 | -0,25% | - |
| 22.07.2024 | 47,41 | 47,78 | 47,30 | 47,69 | 0,65% | 27,00 |
| 19.07.2024 | 47,67 | 47,94 | 47,35 | 47,38 | -0,94% | - |
| 18.07.2024 | 48,11 | 48,68 | 47,71 | 47,83 | -0,45% | 3,00 |
| 17.07.2024 | 48,65 | 49,03 | 48,01 | 48,04 | -2,00% | 161,00 |
| 16.07.2024 | 48,77 | 49,11 | 48,57 | 49,02 | 0,56% | - |
| 15.07.2024 | 48,89 | 49,04 | 48,67 | 48,74 | -0,90% | - |
| 12.07.2024 | 49,11 | 49,37 | 49,06 | 49,18 | -0,12% | - |
| 11.07.2024 | 49,25 | 49,54 | 49,10 | 49,24 | 0,34% | 114,00 |
| 10.07.2024 | 48,85 | 49,09 | 48,73 | 49,08 | 0,36% | - |
| 09.07.2024 | 48,70 | 49,07 | 48,67 | 48,90 | 0,53% | 20,00 |
| 08.07.2024 | 48,64 | 48,91 | 48,53 | 48,65 | 0,25% | 590,00 |
| 05.07.2024 | 48,47 | 48,77 | 48,23 | 48,52 | 0,14% | 517,00 |
| 04.07.2024 | 48,45 | 48,93 | 48,40 | 48,46 | -0,12% | - |
| 03.07.2024 | 48,04 | 48,53 | 47,97 | 48,51 | 0,86% | - |
| 02.07.2024 | 47,80 | 48,12 | 47,68 | 48,10 | 0,38% | - |
| 01.07.2024 | 48,07 | 48,19 | 47,86 | 47,92 | -0,44% | 18,00 |
| 28.06.2024 | 47,86 | 48,36 | 47,82 | 48,13 | 0,57% | - |
| 27.06.2024 | 47,91 | 48,24 | 47,80 | 47,86 | -0,15% | - |
| 26.06.2024 | 47,85 | 48,48 | 47,83 | 47,93 | 0,17% | - |
| 25.06.2024 | 47,94 | 48,14 | 47,77 | 47,85 | -0,14% | - |
| 24.06.2024 | 48,11 | 48,24 | 47,78 | 47,92 | -0,41% | - |
| 21.06.2024 | 48,32 | 48,64 | 48,06 | 48,11 | -0,38% | 209,00 |
| 20.06.2024 | 48,45 | 48,99 | 48,10 | 48,30 | -0,43% | - |
| 19.06.2024 | 48,31 | 48,68 | 48,31 | 48,50 | 0,76% | 9,00 |