62,777€
1,05%
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 |
|---|---|---|---|---|---|---|
| 15.01.2026 | 62,18 | 63,01 | 62,16 | 62,74 | 1,00% | 20,00 |
| 14.01.2026 | 61,95 | 62,15 | 61,65 | 62,12 | 0,56% | 189,00 |
| 13.01.2026 | 61,88 | 62,16 | 61,56 | 61,78 | -0,70% | 103,00 |
| 12.01.2026 | 61,21 | 62,27 | 60,92 | 62,21 | 1,30% | - |
| 09.01.2026 | 60,99 | 61,46 | 60,84 | 61,41 | 0,45% | - |
| 08.01.2026 | 60,82 | 61,14 | 60,64 | 61,14 | 0,18% | - |
| 07.01.2026 | 61,13 | 61,38 | 60,87 | 61,03 | -0,66% | - |
| 06.01.2026 | 61,02 | 61,52 | 60,75 | 61,44 | 1,22% | - |
| 05.01.2026 | 60,05 | 60,77 | 60,01 | 60,70 | 1,14% | - |
| 02.01.2026 | 59,21 | 60,03 | 58,47 | 60,01 | 2,90% | - |
| 30.12.2025 | 58,22 | 58,37 | 57,97 | 58,32 | 0,50% | - |
| 29.12.2025 | 58,11 | 58,42 | 57,66 | 58,03 | 0,65% | - |
| 23.12.2025 | 57,44 | 57,66 | 57,26 | 57,65 | 0,25% | 2.000,00 |
| 22.12.2025 | 58,30 | 58,34 | 57,31 | 57,51 | 0,10% | 245,00 |
| 19.12.2025 | 56,84 | 57,48 | 56,71 | 57,45 | 1,03% | - |
| 18.12.2025 | 56,29 | 57,05 | 56,08 | 56,87 | 1,48% | - |
| 17.12.2025 | 56,50 | 56,89 | 55,98 | 56,04 | -0,76% | - |
| 16.12.2025 | 56,22 | 56,50 | 55,72 | 56,47 | -0,74% | 52,00 |
| 15.12.2025 | 57,07 | 57,38 | 56,83 | 56,89 | -0,15% | - |
| 12.12.2025 | 57,71 | 57,87 | 56,85 | 56,98 | -1,17% | - |
| 11.12.2025 | 57,37 | 57,70 | 57,26 | 57,65 | -0,99% | 67,00 |
| 10.12.2025 | 57,88 | 58,30 | 57,81 | 58,23 | 0,59% | - |
| 09.12.2025 | 57,65 | 57,93 | 57,50 | 57,89 | -0,07% | - |
| 08.12.2025 | 58,13 | 58,20 | 57,79 | 57,93 | -0,06% | - |
| 05.12.2025 | 58,12 | 58,37 | 57,62 | 57,96 | 0,75% | - |
| 04.12.2025 | 57,31 | 58,02 | 57,22 | 57,53 | 0,21% | 2.500,00 |
| 03.12.2025 | 57,40 | 57,53 | 57,09 | 57,41 | -0,23% | 26,00 |
| 02.12.2025 | 57,38 | 57,87 | 57,30 | 57,55 | 0,07% | - |
| 01.12.2025 | 57,28 | 57,72 | 57,15 | 57,51 | -0,32% | 1,00 |
| 28.11.2025 | 57,37 | 57,73 | 57,27 | 57,70 | 0,32% | - |
| 27.11.2025 | 57,66 | 57,68 | 57,43 | 57,51 | -0,20% | - |
| 26.11.2025 | 57,42 | 57,73 | 57,31 | 57,63 | 0,60% | - |
| 25.11.2025 | 57,39 | 57,39 | 56,66 | 57,28 | -0,09% | - |
| 24.11.2025 | 56,93 | 57,36 | 56,42 | 57,33 | 0,77% | 63,00 |
| 21.11.2025 | 56,76 | 57,11 | 55,93 | 56,90 | 0,07% | 267,00 |
| 20.11.2025 | 58,14 | 58,33 | 56,80 | 56,85 | -1,37% | 20,00 |
| 19.11.2025 | 57,16 | 57,78 | 57,11 | 57,64 | 0,21% | - |
| 18.11.2025 | 57,28 | 57,69 | 56,49 | 57,52 | -0,45% | 200,00 |
| 17.11.2025 | 58,11 | 58,68 | 57,66 | 57,78 | -0,79% | 16,00 |
| 14.11.2025 | 58,16 | 58,67 | 57,47 | 58,24 | -0,07% | - |
| 13.11.2025 | 59,23 | 59,57 | 58,04 | 58,28 | -1,36% | 162,00 |
| 12.11.2025 | 59,31 | 59,52 | 58,90 | 59,09 | -0,19% | - |
| 11.11.2025 | 58,78 | 59,30 | 58,77 | 59,20 | 0,10% | 124,00 |
| 10.11.2025 | 58,56 | 59,17 | 58,53 | 59,14 | 1,97% | 244,00 |
| 07.11.2025 | 58,28 | 58,67 | 57,35 | 58,00 | -0,84% | - |
| 06.11.2025 | 59,20 | 59,21 | 58,28 | 58,49 | -1,24% | 15,00 |
| 05.11.2025 | 58,49 | 59,32 | 58,27 | 59,22 | 0,76% | 168,00 |
| 04.11.2025 | 58,94 | 59,15 | 58,57 | 58,77 | -1,48% | 75,00 |
| 03.11.2025 | 59,55 | 59,70 | 59,15 | 59,65 | 0,97% | 242,00 |
| 31.10.2025 | 59,10 | 59,31 | 58,88 | 59,08 | -0,36% | 35,00 |
| 30.10.2025 | 59,37 | 59,47 | 58,90 | 59,29 | -0,67% | 7,00 |
| 29.10.2025 | 59,25 | 59,86 | 59,22 | 59,69 | 0,93% | - |
| 28.10.2025 | 58,61 | 59,15 | 58,35 | 59,14 | -0,08% | - |
| 27.10.2025 | 59,02 | 59,19 | 58,86 | 59,19 | 1,23% | - |
| 24.10.2025 | 58,37 | 58,66 | 58,09 | 58,47 | 0,53% | 134,00 |
| 23.10.2025 | 57,70 | 58,30 | 57,62 | 58,16 | 0,75% | - |
| 22.10.2025 | 57,91 | 58,16 | 57,37 | 57,73 | 0,02% | - |
| 21.10.2025 | 58,23 | 58,26 | 57,69 | 57,72 | -0,86% | - |
| 20.10.2025 | 57,45 | 58,27 | 57,42 | 58,22 | 1,60% | - |
| 17.10.2025 | 56,69 | 57,33 | 56,06 | 57,30 | 0,17% | 45,00 |
| 16.10.2025 | 57,35 | 57,61 | 56,90 | 57,20 | 0,27% | - |
| 15.10.2025 | 56,94 | 57,28 | 56,35 | 57,05 | 1,49% | 4,00 |
| 14.10.2025 | 56,46 | 56,67 | 55,81 | 56,21 | -1,47% | - |
| 13.10.2025 | 55,74 | 57,09 | 55,70 | 57,05 | 3,45% | 432,00 |
| 10.10.2025 | 57,35 | 57,49 | 54,99 | 55,15 | -3,92% | 21,00 |
| 09.10.2025 | 57,55 | 57,83 | 57,31 | 57,40 | -0,43% | 223,00 |
| 08.10.2025 | 56,99 | 57,69 | 56,98 | 57,64 | 1,03% | - |
| 07.10.2025 | 57,41 | 57,78 | 56,92 | 57,06 | -0,42% | 200,00 |
| 06.10.2025 | 56,69 | 57,39 | 56,66 | 57,30 | 0,80% | 96,00 |
| 03.10.2025 | 56,92 | 57,06 | 56,72 | 56,84 | 0,09% | 2,00 |
| 02.10.2025 | 56,47 | 57,91 | 56,45 | 56,79 | 0,56% | - |
| 01.10.2025 | 55,53 | 56,50 | 55,53 | 56,48 | 1,02% | 23,00 |
| 30.09.2025 | 55,78 | 56,06 | 55,73 | 55,91 | 0,22% | - |
| 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% | - |