71,436€
3,08%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 70,13 | 71,43 | 70,11 | 71,36 | 2,97% | - |
| 30.07.2026 | 66,88 | 69,31 | 66,88 | 69,30 | 2,54% | 3,00 |
| 29.07.2026 | 68,17 | 68,63 | 67,47 | 67,58 | -2,20% | - |
| 28.07.2026 | 70,18 | 70,18 | 68,23 | 69,10 | -1,65% | - |
| 27.07.2026 | 70,93 | 71,51 | 69,67 | 70,26 | -0,14% | 12,00 |
| 24.07.2026 | 70,90 | 71,45 | 70,23 | 70,36 | -1,45% | - |
| 23.07.2026 | 72,45 | 72,57 | 71,01 | 71,40 | -0,67% | - |
| 22.07.2026 | 71,91 | 72,19 | 71,00 | 71,88 | -0,46% | - |
| 21.07.2026 | 71,30 | 72,25 | 70,70 | 72,21 | 2,81% | - |
| 20.07.2026 | 70,06 | 70,87 | 69,60 | 70,24 | 0,78% | - |
| 17.07.2026 | 69,45 | 70,24 | 68,20 | 69,69 | -1,20% | 27,00 |
| 16.07.2026 | 71,71 | 72,12 | 70,48 | 70,54 | -1,88% | - |
| 15.07.2026 | 73,29 | 73,53 | 71,52 | 71,89 | -0,48% | 13,00 |
| 14.07.2026 | 71,32 | 72,40 | 71,26 | 72,24 | 1,05% | - |
| 13.07.2026 | 73,72 | 73,72 | 71,42 | 71,49 | -3,02% | 57,00 |
| 10.07.2026 | 73,76 | 73,79 | 72,93 | 73,72 | 0,33% | - |
| 09.07.2026 | 72,29 | 73,55 | 71,99 | 73,48 | 1,24% | - |
| 08.07.2026 | 72,72 | 72,83 | 70,85 | 72,58 | 0,24% | - |
| 07.07.2026 | 74,78 | 74,78 | 71,83 | 72,41 | -3,02% | - |
| 06.07.2026 | 74,13 | 74,78 | 73,99 | 74,67 | 0,21% | 39,00 |
| 03.07.2026 | 72,04 | 74,60 | 72,02 | 74,51 | 3,63% | 7,00 |
| 02.07.2026 | 73,77 | 73,98 | 71,35 | 71,90 | -2,75% | - |
| 01.07.2026 | 74,62 | 75,37 | 73,65 | 73,93 | -2,11% | - |
| 30.06.2026 | 74,69 | 75,63 | 74,45 | 75,52 | 1,48% | - |
| 29.06.2026 | 73,80 | 75,10 | 72,91 | 74,42 | 0,01% | 1.075,00 |
| 26.06.2026 | 74,72 | 74,97 | 72,92 | 74,41 | -1,03% | - |
| 25.06.2026 | 74,94 | 76,87 | 74,68 | 75,18 | 1,20% | - |
| 24.06.2026 | 74,83 | 75,91 | 73,87 | 74,29 | -0,44% | 35,00 |
| 23.06.2026 | 77,94 | 77,94 | 73,30 | 74,62 | -4,80% | - |
| 22.06.2026 | 77,15 | 78,84 | 76,57 | 78,38 | 2,27% | 3,00 |
| 19.06.2026 | 76,50 | 77,82 | 76,47 | 76,65 | -1,48% | - |
| 18.06.2026 | 76,61 | 77,95 | 75,68 | 77,80 | 3,11% | 30,00 |
| 17.06.2026 | 75,28 | 76,91 | 74,45 | 75,45 | 1,37% | 2,00 |
| 16.06.2026 | 75,45 | 75,93 | 74,32 | 74,43 | -1,81% | - |
| 15.06.2026 | 74,20 | 75,92 | 74,18 | 75,79 | 3,15% | 100,00 |
| 12.06.2026 | 73,32 | 74,02 | 72,27 | 73,48 | 0,47% | - |
| 11.06.2026 | 70,40 | 73,17 | 70,37 | 73,13 | 4,21% | 49,00 |
| 10.06.2026 | 70,85 | 71,88 | 69,97 | 70,18 | -1,52% | - |
| 09.06.2026 | 72,66 | 73,28 | 69,49 | 71,26 | -0,19% | 2.335,00 |
| 08.06.2026 | 70,77 | 72,05 | 70,75 | 71,40 | 1,73% | - |
| 05.06.2026 | 74,39 | 74,43 | 69,90 | 70,18 | -6,33% | - |
| 04.06.2026 | 74,77 | 75,14 | 73,35 | 74,93 | -0,65% | - |
| 03.06.2026 | 76,23 | 76,38 | 75,17 | 75,42 | -1,18% | - |
| 02.06.2026 | 75,08 | 76,36 | 75,06 | 76,32 | 0,97% | 5,00 |
| 01.06.2026 | 75,08 | 75,94 | 73,94 | 75,59 | 2,46% | - |
| 29.05.2026 | 74,28 | 74,39 | 73,63 | 73,77 | -0,09% | 40,00 |
| 28.05.2026 | 73,71 | 73,98 | 72,01 | 73,84 | -0,02% | 1.904,00 |
| 27.05.2026 | 73,87 | 74,47 | 73,23 | 73,85 | 0,16% | - |
| 26.05.2026 | 72,49 | 73,74 | 72,38 | 73,73 | 1,32% | 28,00 |
| 25.05.2026 | 72,36 | 72,86 | 71,54 | 72,77 | 2,27% | 2.500,00 |
| 22.05.2026 | 71,51 | 71,53 | 70,88 | 71,15 | -0,12% | - |
| 21.05.2026 | 71,07 | 71,50 | 70,27 | 71,24 | 1,04% | 15,00 |
| 20.05.2026 | 68,91 | 70,57 | 68,84 | 70,51 | 1,32% | - |
| 19.05.2026 | 69,14 | 70,20 | 68,55 | 69,59 | 0,07% | 30,00 |
| 18.05.2026 | 70,15 | 70,87 | 69,27 | 69,54 | -1,10% | - |
| 15.05.2026 | 72,24 | 72,26 | 69,85 | 70,31 | -2,97% | - |
| 14.05.2026 | 71,75 | 72,46 | 71,58 | 72,46 | 0,62% | - |
| 13.05.2026 | 71,40 | 72,87 | 70,59 | 72,01 | 2,26% | 15,00 |
| 12.05.2026 | 72,23 | 72,26 | 69,47 | 70,42 | -2,58% | 69,00 |
| 11.05.2026 | 72,37 | 72,54 | 71,71 | 72,28 | 0,09% | - |
| 08.05.2026 | 71,22 | 72,26 | 71,17 | 72,22 | 1,55% | 28,00 |
| 07.05.2026 | 72,11 | 72,90 | 70,76 | 71,11 | -1,39% | - |
| 06.05.2026 | 70,12 | 72,14 | 70,11 | 72,12 | 2,82% | 73,00 |
| 05.05.2026 | 68,94 | 70,37 | 68,81 | 70,14 | 1,96% | - |
| 04.05.2026 | 68,47 | 69,87 | 68,46 | 68,79 | 0,33% | - |
| 30.04.2026 | 67,32 | 68,57 | 67,16 | 68,56 | 1,81% | - |
| 29.04.2026 | 67,57 | 68,31 | 67,20 | 67,34 | -0,19% | - |
| 28.04.2026 | 68,23 | 68,23 | 67,10 | 67,47 | -1,09% | - |
| 27.04.2026 | 68,22 | 68,40 | 67,98 | 68,21 | 0,01% | 3,00 |
| 24.04.2026 | 67,03 | 68,34 | 67,02 | 68,20 | 1,94% | - |
| 23.04.2026 | 67,68 | 67,70 | 66,35 | 66,90 | -1,58% | - |
| 22.04.2026 | 66,87 | 68,00 | 66,84 | 67,98 | 1,34% | - |
| 21.04.2026 | 67,50 | 67,85 | 66,72 | 67,08 | -0,31% | - |
| 20.04.2026 | 67,61 | 67,61 | 66,65 | 67,29 | -0,94% | 20,00 |
| 17.04.2026 | 66,49 | 68,15 | 66,24 | 67,92 | 2,24% | - |
| 16.04.2026 | 66,18 | 67,04 | 66,18 | 66,43 | 0,51% | 10,00 |
| 15.04.2026 | 66,31 | 66,31 | 65,82 | 66,10 | -0,30% | 177,00 |
| 14.04.2026 | 65,06 | 66,31 | 65,05 | 66,30 | 1,88% | 50,00 |
| 13.04.2026 | 64,44 | 65,15 | 64,00 | 65,07 | 0,69% | 801,00 |
| 10.04.2026 | 64,67 | 65,10 | 64,59 | 64,63 | -0,02% | - |
| 09.04.2026 | 64,85 | 64,88 | 63,83 | 64,64 | -0,16% | - |
| 08.04.2026 | 62,89 | 65,23 | 62,89 | 64,74 | 4,93% | - |
| 07.04.2026 | 61,38 | 62,20 | 60,89 | 61,70 | 0,74% | 244,00 |
| 02.04.2026 | 61,15 | 61,73 | 59,96 | 61,25 | -0,88% | - |
| 01.04.2026 | 61,59 | 62,20 | 61,28 | 61,79 | 0,63% | 5,00 |
| 31.03.2026 | 60,04 | 61,42 | 59,31 | 61,40 | 2,96% | - |
| 30.03.2026 | 59,85 | 60,51 | 59,47 | 59,64 | -0,11% | 10,00 |
| 27.03.2026 | 60,55 | 61,03 | 59,70 | 59,71 | -1,26% | 246,00 |
| 26.03.2026 | 62,16 | 62,16 | 60,24 | 60,47 | -2,71% | - |
| 25.03.2026 | 61,74 | 62,39 | 61,43 | 62,15 | 0,78% | 8,00 |
| 24.03.2026 | 61,45 | 61,89 | 60,57 | 61,67 | 0,24% | 51,00 |
| 23.03.2026 | 59,84 | 62,27 | 59,04 | 61,53 | 2,15% | 574,00 |
| 20.03.2026 | 61,97 | 62,48 | 60,03 | 60,23 | -3,30% | 84,00 |
| 19.03.2026 | 62,76 | 62,87 | 61,28 | 62,29 | -0,89% | - |
| 18.03.2026 | 64,67 | 64,79 | 62,69 | 62,84 | -1,43% | 121,00 |
| 17.03.2026 | 63,18 | 64,08 | 63,10 | 63,76 | 0,26% | - |
| 16.03.2026 | 62,44 | 63,69 | 62,43 | 63,59 | 2,46% | - |
| 13.03.2026 | 62,64 | 63,15 | 61,94 | 62,07 | 0,11% | - |
| 12.03.2026 | 62,93 | 63,56 | 61,80 | 61,99 | -2,45% | 87,00 |
| 11.03.2026 | 63,80 | 64,09 | 63,04 | 63,55 | 0,25% | 61,00 |