49,871$
-0,95%
Echtzeitkurs Xtrackers MSCI Emerging Markets Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Emerging Markets Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 49,90 | 49,90 | 49,49 | 49,85 | -0,99% | - |
| 30.05.2024 | 50,24 | 50,48 | 50,20 | 50,35 | -0,28% | - |
| 29.05.2024 | 50,57 | 50,60 | 50,41 | 50,49 | -1,62% | - |
| 28.05.2024 | 51,52 | 51,63 | 51,20 | 51,32 | -0,03% | - |
| 24.05.2024 | 51,30 | 51,47 | 51,28 | 51,34 | 0,24% | - |
| 23.05.2024 | 51,84 | 51,87 | 51,13 | 51,22 | -0,70% | - |
| 22.05.2024 | 51,82 | 51,85 | 51,48 | 51,57 | -0,39% | - |
| 21.05.2024 | 51,78 | 51,88 | 51,68 | 51,78 | -0,60% | - |
| 20.05.2024 | 52,00 | 52,19 | 51,97 | 52,09 | -0,32% | - |
| 17.05.2024 | 52,10 | 52,36 | 52,04 | 52,25 | 0,41% | - |
| 16.05.2024 | 51,97 | 52,15 | 51,89 | 52,04 | 0,27% | - |
| 15.05.2024 | 51,77 | 51,91 | 51,53 | 51,90 | 1,12% | - |
| 14.05.2024 | 51,16 | 51,36 | 51,14 | 51,33 | 0,52% | - |
| 13.05.2024 | 51,06 | 51,24 | 50,98 | 51,07 | 0,66% | - |
| 10.05.2024 | 50,91 | 50,96 | 50,65 | 50,73 | 0,27% | - |
| 09.05.2024 | 50,41 | 50,60 | 50,31 | 50,59 | 0,33% | - |
| 08.05.2024 | 50,11 | 50,47 | 50,11 | 50,43 | 0,02% | - |
| 07.05.2024 | 50,46 | 50,55 | 50,37 | 50,41 | -0,64% | - |
| 06.05.2024 | 50,70 | 50,79 | 50,63 | 50,74 | 0,07% | - |
| 03.05.2024 | 50,52 | 50,70 | 50,36 | 50,70 | 1,05% | - |
| 02.05.2024 | 49,56 | 50,28 | 49,43 | 50,18 | 2,57% | - |
| 30.04.2024 | 49,13 | 49,26 | 48,92 | 48,92 | -1,29% | - |
| 29.04.2024 | 49,34 | 49,57 | 49,25 | 49,56 | 1,03% | - |
| 26.04.2024 | 48,96 | 49,08 | 48,89 | 49,06 | 1,13% | - |
| 25.04.2024 | 48,00 | 48,57 | 47,95 | 48,51 | 0,14% | - |
| 24.04.2024 | 48,49 | 48,50 | 48,24 | 48,44 | 0,44% | - |
| 23.04.2024 | 47,87 | 48,26 | 47,86 | 48,23 | 0,77% | - |
| 22.04.2024 | 47,41 | 47,89 | 47,37 | 47,86 | 1,17% | - |
| 19.04.2024 | 47,31 | 47,42 | 47,18 | 47,31 | -0,52% | - |
| 18.04.2024 | 47,54 | 47,75 | 47,43 | 47,55 | 0,53% | - |
| 17.04.2024 | 47,58 | 47,60 | 47,20 | 47,31 | -0,13% | - |
| 16.04.2024 | 47,35 | 47,55 | 47,26 | 47,37 | -1,28% | - |
| 15.04.2024 | 48,60 | 48,60 | 47,90 | 47,98 | -0,63% | - |
| 12.04.2024 | 48,71 | 48,71 | 48,20 | 48,29 | -2,37% | - |
| 11.04.2024 | 49,45 | 49,52 | 49,13 | 49,46 | 0,66% | - |
| 10.04.2024 | 49,20 | 49,25 | 48,95 | 49,13 | -1,40% | - |
| 09.04.2024 | 49,82 | 49,91 | 49,60 | 49,83 | 0,73% | - |
| 08.04.2024 | 49,45 | 49,58 | 49,42 | 49,47 | 0,59% | - |
| 05.04.2024 | 49,00 | 49,31 | 48,91 | 49,18 | 0,42% | - |
| 04.04.2024 | 49,69 | 49,80 | 48,97 | 48,98 | -0,41% | - |
| 03.04.2024 | 48,95 | 49,32 | 48,90 | 49,18 | -0,01% | - |
| 02.04.2024 | 49,21 | 49,36 | 49,15 | 49,18 | 0,49% | - |
| 28.03.2024 | 48,88 | 49,09 | 48,88 | 48,94 | 0,43% | - |
| 27.03.2024 | 48,62 | 48,74 | 48,53 | 48,73 | 0,18% | - |
| 26.03.2024 | 48,83 | 48,83 | 48,64 | 48,65 | -0,06% | - |
| 25.03.2024 | 48,60 | 48,77 | 48,60 | 48,68 | -0,02% | - |
| 22.03.2024 | 48,72 | 48,78 | 48,62 | 48,69 | -0,70% | - |
| 21.03.2024 | 49,32 | 49,32 | 49,00 | 49,03 | 0,32% | - |
| 20.03.2024 | 48,48 | 48,97 | 48,39 | 48,87 | 1,06% | - |
| 19.03.2024 | 48,30 | 48,41 | 48,11 | 48,36 | -0,55% | - |
| 18.03.2024 | 48,85 | 48,86 | 48,58 | 48,63 | 0,22% | - |
| 15.03.2024 | 48,67 | 48,71 | 48,50 | 48,52 | -0,64% | - |
| 14.03.2024 | 49,19 | 49,20 | 48,69 | 48,83 | -0,52% | - |
| 13.03.2024 | 49,10 | 49,19 | 49,04 | 49,09 | -0,42% | - |
| 12.03.2024 | 49,19 | 49,30 | 49,01 | 49,30 | 1,10% | - |
| 11.03.2024 | 48,73 | 48,89 | 48,70 | 48,76 | 0,22% | - |
| 08.03.2024 | 48,83 | 49,00 | 48,60 | 48,65 | -0,11% | - |
| 07.03.2024 | 48,42 | 48,73 | 48,38 | 48,70 | 0,65% | - |
| 06.03.2024 | 48,39 | 48,57 | 48,33 | 48,39 | 1,53% | - |
| 05.03.2024 | 47,85 | 47,97 | 47,61 | 47,66 | -0,92% | - |
| 04.03.2024 | 48,24 | 48,24 | 48,03 | 48,10 | -0,16% | - |
| 01.03.2024 | 47,96 | 48,27 | 47,92 | 48,18 | 1,25% | - |
| 29.02.2024 | 47,81 | 47,81 | 47,52 | 47,58 | 0,18% | - |
| 28.02.2024 | 47,66 | 47,67 | 47,45 | 47,50 | -1,26% | - |
| 27.02.2024 | 48,18 | 48,18 | 48,08 | 48,10 | 0,15% | - |
| 26.02.2024 | 48,00 | 48,13 | 47,97 | 48,03 | -0,51% | - |
| 23.02.2024 | 48,29 | 48,34 | 48,11 | 48,28 | -0,09% | - |
| 22.02.2024 | 48,29 | 48,35 | 48,08 | 48,32 | 1,09% | - |
| 21.02.2024 | 47,80 | 47,95 | 47,65 | 47,80 | 0,05% | - |
| 20.02.2024 | 47,89 | 47,94 | 47,64 | 47,78 | 0,26% | - |
| 16.02.2024 | 47,61 | 47,81 | 47,58 | 47,66 | 0,48% | - |
| 15.02.2024 | 47,25 | 47,44 | 47,24 | 47,43 | 0,42% | - |
| 14.02.2024 | 47,08 | 47,24 | 46,99 | 47,23 | 1,57% | - |
| 13.02.2024 | 46,80 | 46,96 | 46,33 | 46,50 | -2,01% | - |
| 12.02.2024 | 47,13 | 47,68 | 47,13 | 47,45 | 0,85% | - |
| 09.02.2024 | 46,94 | 47,12 | 46,68 | 47,05 | 0,53% | - |
| 08.02.2024 | 46,93 | 46,97 | 46,73 | 46,80 | -0,67% | - |
| 07.02.2024 | 47,02 | 47,22 | 46,97 | 47,12 | 0,05% | - |
| 06.02.2024 | 46,77 | 47,10 | 46,67 | 47,10 | 2,27% | - |
| 05.02.2024 | 45,89 | 46,16 | 45,81 | 46,05 | 0,07% | - |
| 02.02.2024 | 45,93 | 46,06 | 45,78 | 46,02 | -0,23% | - |
| 01.02.2024 | 45,97 | 46,15 | 45,84 | 46,13 | 1,05% | - |
| 31.01.2024 | 45,78 | 46,07 | 45,58 | 45,65 | -0,57% | - |
| 30.01.2024 | 45,78 | 45,91 | 45,70 | 45,91 | -0,83% | - |
| 29.01.2024 | 46,39 | 46,39 | 46,04 | 46,29 | 0,04% | - |
| 26.01.2024 | 46,21 | 46,39 | 46,18 | 46,28 | 0,08% | - |
| 25.01.2024 | 46,41 | 46,45 | 46,12 | 46,24 | 0,05% | - |
| 24.01.2024 | 46,48 | 46,50 | 46,16 | 46,21 | 1,13% | - |
| 23.01.2024 | 45,48 | 45,73 | 45,46 | 45,70 | 0,83% | - |
| 22.01.2024 | 45,14 | 45,37 | 45,11 | 45,32 | -0,78% | - |
| 19.01.2024 | 45,32 | 45,70 | 45,16 | 45,68 | 1,14% | - |
| 18.01.2024 | 45,14 | 45,19 | 44,99 | 45,16 | 0,76% | - |
| 17.01.2024 | 44,61 | 44,84 | 44,57 | 44,82 | -1,39% | - |
| 16.01.2024 | 45,79 | 45,80 | 45,40 | 45,46 | -2,47% | - |
| 12.01.2024 | 46,73 | 46,90 | 46,54 | 46,61 | 0,42% | - |
| 11.01.2024 | 46,43 | 46,50 | 46,07 | 46,41 | 0,48% | - |
| 10.01.2024 | 46,22 | 46,24 | 46,08 | 46,19 | -0,13% | - |
| 09.01.2024 | 46,29 | 46,36 | 46,20 | 46,25 | -1,55% | - |
| 08.01.2024 | 46,52 | 46,98 | 46,47 | 46,98 | 0,26% | - |
| 05.01.2024 | 46,85 | 47,14 | 46,77 | 46,86 | 0,17% | - |