55,663$
-1,20%
Echtzeitkurs Xtrackers MSCI EM Asia Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Asia Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 55,89 | 56,06 | 55,66 | 55,66 | -1,20% | - |
| 29.04.2024 | 56,11 | 56,37 | 55,97 | 56,34 | 0,98% | - |
| 26.04.2024 | 55,66 | 55,85 | 55,59 | 55,79 | 1,33% | - |
| 25.04.2024 | 54,48 | 55,12 | 54,43 | 55,06 | 0,24% | - |
| 24.04.2024 | 55,12 | 55,14 | 54,77 | 54,93 | 0,79% | - |
| 23.04.2024 | 54,16 | 54,54 | 54,15 | 54,50 | 0,99% | - |
| 22.04.2024 | 53,48 | 54,04 | 53,45 | 53,96 | 1,29% | - |
| 19.04.2024 | 53,40 | 53,47 | 53,13 | 53,28 | -0,98% | - |
| 18.04.2024 | 53,77 | 54,05 | 53,67 | 53,81 | 0,63% | - |
| 17.04.2024 | 53,89 | 53,90 | 53,34 | 53,47 | -0,01% | - |
| 16.04.2024 | 53,45 | 53,68 | 53,33 | 53,47 | -1,43% | - |
| 15.04.2024 | 54,99 | 54,99 | 54,15 | 54,25 | -0,52% | - |
| 12.04.2024 | 55,08 | 55,08 | 54,42 | 54,53 | -2,72% | - |
| 11.04.2024 | 56,08 | 56,12 | 55,71 | 56,06 | 0,82% | - |
| 10.04.2024 | 55,68 | 55,77 | 55,38 | 55,60 | -1,29% | - |
| 09.04.2024 | 56,27 | 56,42 | 56,10 | 56,33 | 0,66% | - |
| 08.04.2024 | 55,94 | 56,10 | 55,92 | 55,96 | 0,66% | - |
| 05.04.2024 | 55,45 | 55,75 | 55,35 | 55,59 | -0,12% | - |
| 04.04.2024 | 56,44 | 56,51 | 55,64 | 55,66 | -0,43% | - |
| 03.04.2024 | 55,64 | 56,07 | 55,64 | 55,89 | 0,14% | - |
| 02.04.2024 | 55,88 | 56,06 | 55,79 | 55,82 | 0,46% | - |
| 28.03.2024 | 55,48 | 55,74 | 55,48 | 55,56 | 0,33% | - |
| 27.03.2024 | 55,24 | 55,39 | 55,18 | 55,38 | 0,06% | - |
| 26.03.2024 | 55,55 | 55,55 | 55,33 | 55,34 | -0,07% | - |
| 25.03.2024 | 55,28 | 55,47 | 55,27 | 55,38 | 0,42% | - |
| 22.03.2024 | 55,21 | 55,27 | 55,08 | 55,15 | -0,81% | - |
| 21.03.2024 | 55,94 | 55,94 | 55,57 | 55,60 | 0,22% | - |
| 20.03.2024 | 55,09 | 55,50 | 54,93 | 55,48 | 1,23% | - |
| 19.03.2024 | 54,75 | 54,86 | 54,52 | 54,81 | -0,63% | - |
| 18.03.2024 | 55,38 | 55,45 | 55,10 | 55,15 | 0,23% | - |
| 15.03.2024 | 55,10 | 55,21 | 54,98 | 55,03 | -0,54% | - |
| 14.03.2024 | 55,82 | 55,82 | 55,22 | 55,33 | -0,80% | - |
| 13.03.2024 | 55,76 | 55,92 | 55,68 | 55,77 | -0,54% | - |
| 12.03.2024 | 55,87 | 56,09 | 55,68 | 56,07 | 1,42% | - |
| 11.03.2024 | 55,18 | 55,36 | 55,17 | 55,29 | 0,69% | - |
| 08.03.2024 | 55,17 | 55,36 | 54,85 | 54,91 | 0,13% | - |
| 07.03.2024 | 54,54 | 54,88 | 54,48 | 54,84 | 0,68% | - |
| 06.03.2024 | 54,47 | 54,71 | 54,44 | 54,47 | 1,69% | - |
| 05.03.2024 | 53,82 | 53,94 | 53,48 | 53,56 | -1,19% | - |
| 04.03.2024 | 54,40 | 54,40 | 54,13 | 54,20 | 0,01% | - |
| 01.03.2024 | 53,92 | 54,30 | 53,91 | 54,20 | 1,34% | - |
| 29.02.2024 | 53,77 | 53,78 | 53,42 | 53,48 | 0,34% | - |
| 28.02.2024 | 53,51 | 53,53 | 53,22 | 53,30 | -1,40% | - |
| 27.02.2024 | 54,12 | 54,18 | 54,04 | 54,06 | -0,09% | - |
| 26.02.2024 | 53,98 | 54,17 | 53,98 | 54,11 | -0,53% | - |
| 23.02.2024 | 54,32 | 54,44 | 54,16 | 54,39 | 0,16% | - |
| 22.02.2024 | 54,21 | 54,34 | 54,06 | 54,31 | 1,30% | - |
| 21.02.2024 | 53,58 | 53,75 | 53,43 | 53,61 | 0,21% | - |
| 20.02.2024 | 53,66 | 53,72 | 53,34 | 53,50 | 0,13% | - |
| 16.02.2024 | 53,40 | 53,59 | 53,36 | 53,43 | 0,40% | - |
| 15.02.2024 | 52,99 | 53,22 | 52,97 | 53,21 | 0,50% | - |
| 14.02.2024 | 52,83 | 53,00 | 52,70 | 52,95 | 1,47% | - |
| 13.02.2024 | 52,49 | 52,72 | 51,98 | 52,18 | -2,19% | - |
| 12.02.2024 | 52,93 | 53,65 | 52,93 | 53,35 | 0,77% | - |
| 09.02.2024 | 52,84 | 53,03 | 52,49 | 52,94 | 0,74% | - |
| 08.02.2024 | 52,63 | 52,68 | 52,45 | 52,55 | -0,70% | - |
| 07.02.2024 | 52,69 | 52,97 | 52,67 | 52,93 | 0,26% | - |
| 06.02.2024 | 52,47 | 52,82 | 52,34 | 52,79 | 2,46% | - |
| 05.02.2024 | 51,27 | 51,65 | 51,26 | 51,52 | 0,30% | - |
| 02.02.2024 | 51,24 | 51,42 | 51,09 | 51,36 | -0,44% | - |
| 01.02.2024 | 51,19 | 51,64 | 51,02 | 51,59 | 1,60% | - |
| 31.01.2024 | 50,87 | 51,28 | 50,67 | 50,78 | -0,73% | - |
| 30.01.2024 | 50,97 | 51,16 | 50,94 | 51,16 | -0,85% | - |
| 29.01.2024 | 51,74 | 51,76 | 51,31 | 51,60 | -0,19% | - |
| 26.01.2024 | 51,53 | 51,79 | 51,51 | 51,69 | 0,02% | - |
| 25.01.2024 | 51,88 | 51,91 | 51,51 | 51,68 | 0,02% | - |
| 24.01.2024 | 51,92 | 51,96 | 51,61 | 51,67 | 1,22% | - |
| 23.01.2024 | 50,78 | 51,09 | 50,78 | 51,05 | 1,20% | - |
| 22.01.2024 | 50,24 | 50,50 | 50,23 | 50,44 | -1,02% | - |
| 19.01.2024 | 50,58 | 51,00 | 50,39 | 50,96 | 1,19% | - |
| 18.01.2024 | 50,27 | 50,38 | 50,14 | 50,36 | 1,24% | - |
| 17.01.2024 | 49,36 | 49,76 | 49,36 | 49,75 | -1,63% | - |
| 16.01.2024 | 50,93 | 50,94 | 50,51 | 50,57 | -2,62% | - |
| 12.01.2024 | 52,03 | 52,22 | 51,86 | 51,93 | 0,44% | - |
| 11.01.2024 | 51,74 | 51,81 | 51,32 | 51,70 | 0,57% | - |
| 10.01.2024 | 51,45 | 51,45 | 51,28 | 51,41 | -0,09% | - |
| 09.01.2024 | 51,42 | 51,57 | 51,33 | 51,45 | -1,59% | - |
| 08.01.2024 | 51,73 | 52,29 | 51,71 | 52,28 | -0,04% | - |
| 05.01.2024 | 52,32 | 52,61 | 52,21 | 52,30 | 0,12% | - |
| 04.01.2024 | 52,35 | 52,54 | 52,23 | 52,24 | -0,51% | - |
| 03.01.2024 | 52,19 | 52,60 | 52,16 | 52,51 | -0,37% | - |
| 02.01.2024 | 52,84 | 52,93 | 52,57 | 52,70 | -1,53% | - |
| 28.12.2023 | 53,65 | 53,84 | 53,49 | 53,53 | 1,18% | - |
| 27.12.2023 | 52,90 | 53,03 | 52,78 | 52,90 | 1,29% | - |
| 22.12.2023 | 52,06 | 52,29 | 52,05 | 52,23 | -0,79% | - |
| 21.12.2023 | 52,33 | 52,64 | 52,31 | 52,64 | 2,13% | - |
| 20.12.2023 | 52,21 | 52,28 | 51,54 | 51,55 | -1,87% | - |
| 19.12.2023 | 52,26 | 52,65 | 52,26 | 52,53 | 0,72% | - |
| 18.12.2023 | 52,16 | 52,19 | 51,91 | 52,16 | -0,20% | - |
| 15.12.2023 | 52,45 | 52,62 | 52,23 | 52,26 | -0,58% | - |
| 14.12.2023 | 52,16 | 52,62 | 52,16 | 52,57 | 1,21% | - |
| 13.12.2023 | 51,16 | 51,94 | 50,91 | 51,94 | 0,83% | - |
| 12.12.2023 | 51,36 | 51,52 | 51,15 | 51,51 | 0,09% | - |
| 11.12.2023 | 51,14 | 51,48 | 51,04 | 51,46 | 0,57% | - |
| 08.12.2023 | 51,02 | 51,26 | 50,94 | 51,17 | -0,46% | - |
| 07.12.2023 | 51,28 | 51,43 | 51,14 | 51,41 | 0,59% | - |
| 06.12.2023 | 51,37 | 51,45 | 51,09 | 51,11 | -0,15% | - |
| 05.12.2023 | 51,02 | 51,25 | 50,93 | 51,18 | -0,64% | - |
| 04.12.2023 | 51,68 | 51,80 | 51,44 | 51,51 | -1,00% | - |
| 01.12.2023 | 51,59 | 52,08 | 51,40 | 52,03 | -0,13% | - |