£46,117
1,35%
Echtzeitkurs Xtrackers MSCI EM Asia Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Asia Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 45,62 | 45,97 | 45,50 | 45,95 | 0,99% | - |
| 02.05.2024 | 45,05 | 45,53 | 45,04 | 45,50 | 2,02% | - |
| 30.04.2024 | 44,87 | 44,89 | 44,58 | 44,60 | -0,42% | - |
| 29.04.2024 | 44,81 | 44,90 | 44,70 | 44,79 | 0,30% | - |
| 26.04.2024 | 44,50 | 44,72 | 44,41 | 44,66 | 1,79% | - |
| 25.04.2024 | 43,91 | 43,99 | 43,66 | 43,87 | -0,59% | - |
| 24.04.2024 | 44,35 | 44,48 | 33,55 | 44,13 | 0,78% | - |
| 23.04.2024 | 43,73 | 43,94 | 43,65 | 43,79 | 0,68% | - |
| 22.04.2024 | 43,31 | 43,58 | 43,21 | 43,49 | 1,14% | - |
| 19.04.2024 | 42,78 | 43,02 | 42,64 | 43,01 | -0,79% | - |
| 18.04.2024 | 43,54 | 43,71 | 43,11 | 43,35 | 0,84% | - |
| 17.04.2024 | 42,96 | 43,25 | 42,96 | 42,99 | -0,16% | - |
| 16.04.2024 | 43,18 | 43,19 | 42,80 | 43,06 | -1,86% | - |
| 15.04.2024 | 43,97 | 44,12 | 43,83 | 43,87 | -0,25% | - |
| 12.04.2024 | 44,50 | 44,51 | 43,93 | 43,98 | -1,23% | - |
| 11.04.2024 | 44,64 | 44,74 | 44,49 | 44,53 | 0,79% | - |
| 10.04.2024 | 44,59 | 44,71 | 44,15 | 44,18 | -0,40% | - |
| 09.04.2024 | 44,41 | 44,42 | 44,23 | 44,36 | 0,03% | - |
| 08.04.2024 | 44,05 | 44,37 | 44,05 | 44,35 | 0,82% | - |
| 05.04.2024 | 44,03 | 44,13 | 43,84 | 43,98 | -1,24% | - |
| 04.04.2024 | 44,23 | 44,57 | 44,22 | 44,53 | 0,51% | - |
| 03.04.2024 | 44,21 | 44,37 | 44,20 | 44,31 | -0,50% | - |
| 02.04.2024 | 44,56 | 44,79 | 44,45 | 44,53 | 1,17% | - |
| 28.03.2024 | 44,03 | 44,12 | 43,91 | 44,02 | 0,57% | - |
| 27.03.2024 | 43,81 | 43,85 | 43,72 | 43,77 | -0,41% | - |
| 26.03.2024 | 43,98 | 44,09 | 43,87 | 43,94 | 0,30% | - |
| 25.03.2024 | 43,78 | 43,91 | 43,72 | 43,81 | 0,02% | - |
| 22.03.2024 | 43,90 | 43,98 | 43,73 | 43,81 | -0,47% | - |
| 21.03.2024 | 43,80 | 44,02 | 43,75 | 44,01 | 1,79% | - |
| 20.03.2024 | 43,09 | 43,47 | 43,08 | 43,24 | 0,38% | - |
| 19.03.2024 | 43,14 | 43,20 | 42,91 | 43,08 | -0,75% | - |
| 18.03.2024 | 43,47 | 43,56 | 43,36 | 43,40 | 0,37% | - |
| 15.03.2024 | 43,19 | 43,34 | 43,16 | 43,24 | -0,61% | - |
| 14.03.2024 | 43,68 | 43,72 | 43,44 | 43,50 | -0,14% | - |
| 13.03.2024 | 43,73 | 43,77 | 43,51 | 43,57 | -0,56% | - |
| 12.03.2024 | 43,71 | 43,93 | 43,66 | 43,81 | 1,45% | - |
| 11.03.2024 | 42,92 | 43,24 | 42,91 | 43,19 | 0,93% | - |
| 08.03.2024 | 42,95 | 43,10 | 42,79 | 42,79 | -0,08% | - |
| 07.03.2024 | 42,60 | 42,83 | 42,60 | 42,82 | -0,11% | - |
| 06.03.2024 | 42,51 | 42,89 | 42,49 | 42,87 | 1,57% | - |
| 05.03.2024 | 42,50 | 42,52 | 42,18 | 42,21 | -1,19% | - |
| 04.03.2024 | 42,90 | 42,99 | 42,70 | 42,72 | -0,38% | - |
| 01.03.2024 | 42,59 | 42,90 | 42,54 | 42,88 | 1,31% | - |
| 29.02.2024 | 42,30 | 42,51 | 42,27 | 42,33 | 0,51% | - |
| 28.02.2024 | 42,41 | 42,50 | 42,09 | 42,11 | -1,30% | - |
| 27.02.2024 | 42,69 | 42,78 | 42,59 | 42,67 | 0,15% | - |
| 26.02.2024 | 42,63 | 42,71 | 42,54 | 42,60 | -0,44% | - |
| 23.02.2024 | 42,81 | 42,88 | 42,71 | 42,79 | -0,11% | - |
| 22.02.2024 | 42,70 | 43,00 | 42,69 | 42,84 | 0,83% | - |
| 21.02.2024 | 42,50 | 42,58 | 42,42 | 42,48 | 0,52% | - |
| 20.02.2024 | 42,38 | 42,54 | 42,16 | 42,26 | -0,38% | - |
| 19.02.2024 | 42,27 | 42,43 | 42,19 | 42,42 | -0,17% | - |
| 16.02.2024 | 42,46 | 42,62 | 42,45 | 42,50 | 0,81% | - |
| 15.02.2024 | 42,12 | 42,26 | 42,09 | 42,16 | 0,22% | - |
| 14.02.2024 | 41,79 | 42,19 | 41,79 | 42,06 | 1,28% | - |
| 13.02.2024 | 42,15 | 42,23 | 41,53 | 41,53 | -2,02% | - |
| 12.02.2024 | 41,82 | 42,50 | 37,74 | 42,39 | 1,61% | - |
| 09.02.2024 | 41,67 | 41,95 | 41,53 | 41,72 | 0,03% | - |
| 08.02.2024 | 41,83 | 41,87 | 41,58 | 41,71 | -0,37% | - |
| 07.02.2024 | 41,68 | 41,98 | 41,68 | 41,86 | -0,15% | - |
| 06.02.2024 | 41,83 | 41,94 | 41,65 | 41,92 | 2,29% | - |
| 05.02.2024 | 40,80 | 41,04 | 40,66 | 40,98 | 1,26% | - |
| 02.02.2024 | 40,47 | 40,61 | 40,37 | 40,47 | 0,61% | - |
| 01.02.2024 | 40,25 | 40,56 | 40,20 | 40,23 | 0,06% | - |
| 31.01.2024 | 40,08 | 40,31 | 39,96 | 40,20 | -0,25% | - |
| 30.01.2024 | 40,37 | 40,41 | 40,16 | 40,30 | -0,49% | - |
| 29.01.2024 | 40,82 | 40,82 | 40,48 | 40,50 | -0,35% | - |
| 26.01.2024 | 40,45 | 40,68 | 40,36 | 40,65 | -0,09% | - |
| 25.01.2024 | 40,61 | 40,80 | 40,52 | 40,68 | -0,11% | - |
| 24.01.2024 | 40,41 | 40,74 | 40,30 | 40,73 | 1,43% | - |
| 23.01.2024 | 39,73 | 40,27 | 39,61 | 40,15 | 1,31% | - |
| 22.01.2024 | 39,68 | 39,70 | 39,42 | 39,64 | -0,67% | - |
| 19.01.2024 | 39,85 | 39,99 | 39,77 | 39,90 | 0,57% | - |
| 18.01.2024 | 39,35 | 39,75 | 39,35 | 39,67 | 1,49% | - |
| 17.01.2024 | 39,27 | 39,27 | 39,03 | 39,09 | -2,66% | - |
| 16.01.2024 | 40,27 | 40,36 | 40,09 | 40,16 | -0,93% | - |
| 15.01.2024 | 40,64 | 40,69 | 40,52 | 40,54 | -0,60% | - |
| 12.01.2024 | 40,53 | 40,88 | 40,53 | 40,79 | 0,85% | - |
| 11.01.2024 | 40,57 | 40,74 | 40,38 | 40,44 | 0,22% | - |
| 10.01.2024 | 40,45 | 40,54 | 40,34 | 40,35 | -0,45% | - |
| 09.01.2024 | 40,67 | 40,68 | 40,35 | 40,54 | -0,80% | - |
| 08.01.2024 | 40,86 | 40,88 | 40,63 | 40,86 | -0,81% | - |
| 05.01.2024 | 41,16 | 41,32 | 41,14 | 41,20 | -0,42% | - |
| 04.01.2024 | 41,42 | 41,51 | 41,30 | 41,37 | -0,29% | - |
| 03.01.2024 | 41,56 | 41,61 | 41,31 | 41,49 | -0,89% | - |
| 02.01.2024 | 41,87 | 41,91 | 41,73 | 41,87 | -0,57% | - |
| 29.12.2023 | 42,06 | 42,17 | 42,02 | 42,11 | -0,09% | - |
| 28.12.2023 | 41,86 | 42,18 | 41,82 | 42,15 | 2,00% | - |
| 27.12.2023 | 41,44 | 41,70 | 41,26 | 41,32 | 0,55% | - |
| 22.12.2023 | 40,90 | 41,10 | 40,76 | 41,10 | -0,86% | - |
| 21.12.2023 | 41,24 | 41,46 | 41,20 | 41,45 | 0,49% | - |
| 20.12.2023 | 41,50 | 41,51 | 41,11 | 41,25 | -0,04% | - |
| 19.12.2023 | 41,15 | 41,32 | 40,97 | 41,27 | 0,36% | - |
| 18.12.2023 | 41,22 | 41,36 | 41,06 | 41,12 | -0,68% | - |
| 15.12.2023 | 41,25 | 41,45 | 41,14 | 41,40 | 0,54% | - |
| 14.12.2023 | 41,22 | 41,29 | 40,87 | 41,18 | 1,02% | - |
| 13.12.2023 | 40,79 | 40,89 | 40,73 | 40,77 | -0,39% | - |
| 12.12.2023 | 41,03 | 41,09 | 40,84 | 40,92 | -0,09% | - |
| 11.12.2023 | 40,76 | 40,97 | 40,59 | 40,96 | 0,56% | - |
| 08.12.2023 | 40,84 | 40,90 | 40,71 | 40,73 | -0,04% | - |