71,193€
-0,44%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 70,61 | 71,46 | 70,30 | 71,21 | -0,43% | - |
| 19.10.2026 | 71,60 | 71,96 | 70,68 | 71,51 | 1,20% | 2,00 |
| 16.10.2026 | 72,07 | 72,07 | 70,51 | 70,66 | -1,91% | - |
| 15.10.2026 | 72,99 | 72,99 | 70,76 | 72,04 | -1,34% | - |
| 14.10.2026 | 74,58 | 74,59 | 72,87 | 73,02 | -1,50% | - |
| 13.10.2026 | 75,35 | 75,39 | 73,66 | 74,13 | -1,18% | 68,00 |
| 12.10.2026 | 75,51 | 75,72 | 74,78 | 75,01 | -0,41% | - |
| 09.10.2026 | 74,23 | 75,57 | 74,20 | 75,32 | 1,48% | - |
| 08.10.2026 | 75,50 | 75,87 | 73,93 | 74,22 | -2,23% | - |
| 07.10.2026 | 76,74 | 77,11 | 75,49 | 75,91 | -0,81% | - |
| 06.10.2026 | 77,70 | 77,70 | 76,52 | 76,53 | -1,00% | 10,00 |
| 05.10.2026 | 75,87 | 77,48 | 75,87 | 77,30 | 1,92% | 5,00 |
| 02.10.2026 | 75,36 | 75,97 | 75,01 | 75,84 | 1,13% | 52,00 |
| 01.10.2026 | 74,39 | 75,15 | 74,03 | 74,99 | 0,89% | - |
| 30.09.2026 | 74,88 | 74,94 | 74,10 | 74,33 | -0,90% | - |
| 29.09.2026 | 74,47 | 75,33 | 74,02 | 75,01 | 0,48% | - |
| 28.09.2026 | 75,38 | 75,38 | 73,94 | 74,65 | -0,85% | - |
| 25.09.2026 | 74,63 | 75,51 | 74,63 | 75,29 | 0,89% | - |
| 24.09.2026 | 75,11 | 75,21 | 74,45 | 74,63 | -0,71% | - |
| 23.09.2026 | 76,31 | 76,36 | 75,00 | 75,16 | -1,47% | 19,00 |
| 22.09.2026 | 76,16 | 76,29 | 74,97 | 76,29 | 0,66% | - |
| 21.09.2026 | 74,54 | 75,91 | 74,08 | 75,78 | 2,98% | 40,00 |
| 18.09.2026 | 74,29 | 74,31 | 73,26 | 73,59 | -0,18% | - |
| 17.09.2026 | 73,04 | 73,80 | 72,67 | 73,72 | 1,89% | - |
| 16.09.2026 | 72,39 | 72,86 | 71,93 | 72,36 | 0,47% | - |
| 15.09.2026 | 72,27 | 72,44 | 71,73 | 72,02 | -0,42% | - |
| 14.09.2026 | 72,77 | 73,44 | 71,95 | 72,32 | -2,13% | - |
| 11.09.2026 | 73,11 | 74,19 | 72,96 | 73,89 | 1,31% | 403,00 |
| 10.09.2026 | 74,36 | 74,38 | 72,86 | 72,94 | -2,18% | - |
| 09.09.2026 | 74,87 | 74,90 | 74,14 | 74,57 | -0,13% | - |
| 08.09.2026 | 75,16 | 75,40 | 74,13 | 74,67 | 0,01% | - |
| 07.09.2026 | 74,50 | 74,88 | 74,27 | 74,66 | 0,35% | - |
| 04.09.2026 | 73,41 | 74,41 | 73,20 | 74,41 | 1,88% | - |
| 03.09.2026 | 72,62 | 73,05 | 72,33 | 73,03 | -0,01% | - |
| 02.09.2026 | 72,12 | 73,05 | 72,01 | 73,04 | 0,38% | - |
| 01.09.2026 | 73,36 | 73,85 | 72,65 | 72,76 | 0,00% | - |
| 31.08.2026 | 72,61 | 73,36 | 72,61 | 72,76 | -0,63% | - |
| 28.08.2026 | 73,08 | 73,72 | 73,04 | 73,22 | 0,22% | - |
| 27.08.2026 | 73,15 | 73,53 | 72,77 | 73,06 | 0,35% | - |
| 26.08.2026 | 72,93 | 73,19 | 72,64 | 72,81 | 0,35% | - |
| 25.08.2026 | 71,59 | 72,58 | 71,57 | 72,56 | 1,59% | - |
| 24.08.2026 | 71,91 | 72,56 | 71,12 | 71,42 | -1,47% | - |
| 21.08.2026 | 72,77 | 72,99 | 72,13 | 72,49 | 0,90% | - |
| 20.08.2026 | 72,18 | 72,35 | 70,98 | 71,84 | 0,50% | 25,00 |
| 19.08.2026 | 70,99 | 72,15 | 70,84 | 71,49 | 0,28% | 300,00 |
| 18.08.2026 | 73,84 | 73,84 | 71,14 | 71,29 | -3,13% | - |
| 17.08.2026 | 73,24 | 73,94 | 72,50 | 73,59 | 1,46% | - |
| 14.08.2026 | 73,03 | 73,24 | 72,41 | 72,54 | -0,69% | - |
| 13.08.2026 | 73,04 | 73,21 | 72,36 | 73,04 | 0,63% | 213,00 |
| 12.08.2026 | 72,07 | 72,80 | 71,71 | 72,58 | 1,36% | - |
| 11.08.2026 | 70,95 | 71,88 | 70,95 | 71,61 | 0,42% | 49,00 |
| 10.08.2026 | 71,17 | 71,69 | 70,98 | 71,31 | -0,30% | - |
| 07.08.2026 | 71,30 | 72,08 | 70,95 | 71,52 | 0,08% | - |
| 06.08.2026 | 71,31 | 71,76 | 70,49 | 71,46 | -0,76% | 16,00 |
| 05.08.2026 | 72,21 | 72,40 | 71,66 | 72,01 | -0,17% | 41,00 |
| 04.08.2026 | 70,19 | 72,18 | 70,19 | 72,13 | 2,47% | 19,00 |
| 03.08.2026 | 70,30 | 70,65 | 69,24 | 70,39 | 0,42% | 5,00 |
| 31.07.2026 | 70,13 | 71,45 | 69,72 | 70,09 | 1,14% | - |
| 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% | - |