73,730€
-0,15%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 62,83 | 64,32 | 62,75 | 63,39 | 0,45% | - |
| 09.03.2026 | 60,78 | 63,15 | 60,62 | 63,10 | 1,95% | 89,00 |
| 06.03.2026 | 63,18 | 63,29 | 61,23 | 61,90 | -0,47% | 70,00 |
| 05.03.2026 | 62,74 | 63,55 | 61,52 | 62,19 | -2,13% | 50,00 |
| 04.03.2026 | 62,69 | 64,05 | 61,18 | 63,54 | 0,43% | 14,00 |
| 03.03.2026 | 65,47 | 65,51 | 61,62 | 63,27 | -4,02% | 80,00 |
| 02.03.2026 | 65,33 | 66,27 | 64,91 | 65,92 | -0,66% | 1,00 |
| 27.02.2026 | 66,85 | 66,88 | 65,86 | 66,36 | -0,65% | - |
| 26.02.2026 | 67,29 | 67,61 | 66,07 | 66,80 | -0,71% | - |
| 25.02.2026 | 66,57 | 67,47 | 66,56 | 67,27 | 0,40% | - |
| 24.02.2026 | 65,75 | 67,02 | 65,72 | 67,00 | 2,12% | 32,00 |
| 23.02.2026 | 65,73 | 66,10 | 65,41 | 65,61 | -0,93% | - |
| 20.02.2026 | 65,29 | 66,24 | 64,94 | 66,23 | 1,87% | 37,00 |
| 19.02.2026 | 65,22 | 65,43 | 64,62 | 65,02 | -0,02% | 2,00 |
| 18.02.2026 | 64,67 | 65,31 | 64,55 | 65,03 | 0,75% | 20,00 |
| 17.02.2026 | 64,34 | 64,75 | 63,86 | 64,54 | -0,27% | - |
| 16.02.2026 | 64,55 | 64,91 | 64,39 | 64,72 | 0,52% | - |
| 13.02.2026 | 64,25 | 64,53 | 63,51 | 64,38 | 0,21% | - |
| 12.02.2026 | 65,00 | 65,33 | 64,14 | 64,24 | -1,24% | 202,00 |
| 11.02.2026 | 64,49 | 65,09 | 63,89 | 65,05 | 1,72% | 61,00 |
| 10.02.2026 | 64,15 | 64,16 | 63,51 | 63,95 | 0,45% | 50,00 |
| 09.02.2026 | 63,60 | 63,76 | 62,94 | 63,66 | 0,20% | 30,00 |
| 06.02.2026 | 62,23 | 63,56 | 62,01 | 63,53 | 2,23% | 41,00 |
| 05.02.2026 | 62,33 | 62,77 | 61,86 | 62,15 | -0,53% | - |
| 04.02.2026 | 63,62 | 63,74 | 62,13 | 62,48 | -0,66% | 10,00 |
| 03.02.2026 | 63,38 | 63,69 | 62,64 | 62,90 | -0,25% | 280,00 |
| 02.02.2026 | 61,03 | 63,10 | 60,91 | 63,05 | 1,06% | - |
| 30.01.2026 | 62,80 | 63,09 | 62,11 | 62,39 | -1,22% | - |
| 29.01.2026 | 63,81 | 63,89 | 62,47 | 63,16 | -0,95% | 14,00 |
| 28.01.2026 | 63,10 | 64,09 | 63,10 | 63,76 | 1,00% | 20,00 |
| 27.01.2026 | 62,83 | 63,14 | 62,74 | 63,13 | 1,21% | 21,00 |
| 26.01.2026 | 62,66 | 62,66 | 61,99 | 62,37 | -0,35% | - |
| 23.01.2026 | 62,66 | 62,69 | 62,22 | 62,59 | -0,02% | - |
| 22.01.2026 | 62,29 | 62,85 | 62,13 | 62,60 | 0,24% | - |
| 21.01.2026 | 61,64 | 62,66 | 61,37 | 62,46 | 2,01% | 206,00 |
| 20.01.2026 | 62,28 | 62,30 | 61,04 | 61,23 | -2,20% | - |
| 19.01.2026 | 62,52 | 62,63 | 61,77 | 62,60 | 0,29% | - |
| 16.01.2026 | 62,63 | 62,85 | 62,18 | 62,42 | -0,51% | - |
| 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% | - |