£40,416
1,44%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 39,92 | 40,25 | 39,81 | 40,25 | 1,01% | - |
| 02.05.2024 | 39,56 | 39,87 | 39,54 | 39,84 | 1,65% | - |
| 30.04.2024 | 39,46 | 39,47 | 39,18 | 39,20 | -0,47% | - |
| 29.04.2024 | 39,41 | 39,47 | 39,32 | 39,38 | 0,27% | - |
| 26.04.2024 | 39,17 | 39,32 | 39,02 | 39,27 | 1,62% | - |
| 25.04.2024 | 38,74 | 38,76 | 38,46 | 38,65 | -0,53% | - |
| 24.04.2024 | 39,16 | 39,18 | 38,81 | 38,86 | 0,40% | - |
| 23.04.2024 | 38,74 | 38,85 | 38,57 | 38,70 | 0,41% | - |
| 22.04.2024 | 38,45 | 38,64 | 38,35 | 38,54 | 1,02% | - |
| 19.04.2024 | 37,81 | 38,19 | 34,26 | 38,15 | -0,40% | - |
| 18.04.2024 | 38,48 | 38,56 | 34,38 | 38,31 | 0,73% | - |
| 17.04.2024 | 38,04 | 38,21 | 37,99 | 38,03 | -0,24% | - |
| 16.04.2024 | 38,25 | 38,27 | 34,22 | 38,12 | -1,71% | - |
| 15.04.2024 | 38,89 | 39,02 | 38,74 | 38,79 | -0,31% | - |
| 12.04.2024 | 39,56 | 39,64 | 38,87 | 38,91 | -0,98% | - |
| 11.04.2024 | 39,45 | 39,47 | 39,22 | 39,30 | 0,53% | - |
| 10.04.2024 | 39,44 | 39,51 | 35,44 | 39,09 | -0,29% | - |
| 09.04.2024 | 39,23 | 39,30 | 39,12 | 39,20 | 0,08% | - |
| 08.04.2024 | 38,97 | 39,21 | 38,93 | 39,17 | 0,71% | - |
| 05.04.2024 | 38,25 | 38,99 | 38,07 | 38,90 | -0,87% | - |
| 04.04.2024 | 38,91 | 39,24 | 38,91 | 39,24 | 0,71% | - |
| 03.04.2024 | 38,94 | 39,02 | 38,89 | 38,96 | -0,58% | - |
| 02.04.2024 | 38,90 | 39,36 | 38,79 | 39,19 | 1,10% | - |
| 28.03.2024 | 38,83 | 38,88 | 38,66 | 38,76 | 0,62% | - |
| 27.03.2024 | 38,41 | 38,59 | 34,71 | 38,52 | -0,20% | - |
| 26.03.2024 | 38,65 | 38,72 | 33,76 | 38,60 | 0,24% | - |
| 25.03.2024 | 38,58 | 38,66 | 38,42 | 38,50 | -0,39% | - |
| 22.03.2024 | 38,48 | 38,82 | 38,47 | 38,65 | -0,40% | - |
| 21.03.2024 | 38,88 | 38,97 | 38,56 | 38,81 | 1,78% | - |
| 20.03.2024 | 38,13 | 38,26 | 38,01 | 38,13 | 0,33% | - |
| 19.03.2024 | 38,04 | 38,11 | 37,86 | 38,01 | -0,58% | - |
| 18.03.2024 | 38,27 | 38,38 | 38,20 | 38,23 | 0,17% | - |
| 15.03.2024 | 38,10 | 38,25 | 37,85 | 38,16 | -0,54% | - |
| 14.03.2024 | 38,48 | 38,51 | 38,30 | 38,37 | 0,05% | - |
| 13.03.2024 | 38,45 | 38,47 | 38,32 | 38,35 | -0,50% | - |
| 12.03.2024 | 38,52 | 38,63 | 38,43 | 38,54 | 1,15% | - |
| 11.03.2024 | 38,01 | 38,13 | 34,25 | 38,10 | 0,49% | - |
| 08.03.2024 | 38,35 | 38,38 | 37,85 | 37,92 | -0,24% | - |
| 07.03.2024 | 37,91 | 38,04 | 37,83 | 38,01 | -0,13% | - |
| 06.03.2024 | 37,85 | 38,07 | 37,80 | 38,06 | 1,35% | - |
| 05.03.2024 | 37,70 | 37,76 | 37,54 | 37,55 | -0,99% | - |
| 04.03.2024 | 38,12 | 38,17 | 37,90 | 37,92 | -0,49% | - |
| 01.03.2024 | 37,86 | 38,14 | 34,07 | 38,11 | 1,24% | - |
| 29.02.2024 | 37,70 | 37,80 | 33,87 | 37,64 | 0,31% | - |
| 28.02.2024 | 37,75 | 37,81 | 37,51 | 37,53 | -1,10% | - |
| 27.02.2024 | 37,92 | 38,04 | 37,88 | 37,95 | 0,20% | - |
| 26.02.2024 | 37,86 | 37,95 | 37,82 | 37,87 | -0,42% | - |
| 23.02.2024 | 38,13 | 38,15 | 34,23 | 38,03 | -0,21% | - |
| 22.02.2024 | 38,08 | 38,30 | 38,05 | 38,11 | 0,62% | - |
| 21.02.2024 | 37,95 | 37,99 | 37,83 | 37,87 | 0,38% | - |
| 20.02.2024 | 37,80 | 37,93 | 37,65 | 37,73 | -0,33% | - |
| 19.02.2024 | 37,70 | 37,86 | 37,68 | 37,85 | -0,12% | - |
| 16.02.2024 | 37,93 | 38,01 | 37,85 | 37,90 | 0,81% | - |
| 15.02.2024 | 37,73 | 37,89 | 37,55 | 37,60 | 0,19% | - |
| 14.02.2024 | 37,23 | 37,57 | 37,23 | 37,53 | 1,45% | - |
| 13.02.2024 | 37,44 | 37,58 | 36,99 | 36,99 | -1,86% | - |
| 12.02.2024 | 37,16 | 37,79 | 33,54 | 37,69 | 1,61% | - |
| 09.02.2024 | 37,11 | 37,28 | 33,51 | 37,09 | -0,12% | - |
| 08.02.2024 | 37,26 | 37,33 | 33,51 | 37,14 | -0,33% | - |
| 07.02.2024 | 37,32 | 37,41 | 33,55 | 37,26 | -0,29% | - |
| 06.02.2024 | 37,26 | 37,39 | 37,15 | 37,37 | 2,05% | - |
| 05.02.2024 | 36,23 | 36,68 | 36,13 | 36,62 | 1,00% | - |
| 02.02.2024 | 36,40 | 36,61 | 36,22 | 36,26 | 0,31% | - |
| 01.02.2024 | 36,11 | 36,40 | 36,11 | 36,14 | 0,02% | - |
| 31.01.2024 | 36,10 | 36,21 | 35,94 | 36,13 | -0,10% | - |
| 30.01.2024 | 36,27 | 36,29 | 36,08 | 36,17 | -0,50% | - |
| 29.01.2024 | 36,54 | 36,61 | 32,92 | 36,35 | -0,17% | - |
| 26.01.2024 | 36,20 | 36,47 | 36,15 | 36,41 | 0,04% | - |
| 25.01.2024 | 36,31 | 36,51 | 36,29 | 36,40 | 0,01% | - |
| 24.01.2024 | 36,19 | 36,44 | 36,12 | 36,39 | 1,25% | - |
| 23.01.2024 | 35,68 | 36,03 | 35,53 | 35,95 | 0,99% | - |
| 22.01.2024 | 35,86 | 35,88 | 35,47 | 35,59 | -0,45% | - |
| 19.01.2024 | 35,86 | 35,86 | 32,24 | 35,75 | 0,48% | - |
| 18.01.2024 | 35,57 | 35,69 | 35,44 | 35,59 | 0,99% | - |
| 17.01.2024 | 35,35 | 35,39 | 31,76 | 35,23 | -2,31% | - |
| 16.01.2024 | 36,13 | 36,29 | 36,06 | 36,07 | -0,92% | - |
| 15.01.2024 | 36,47 | 36,53 | 36,37 | 36,40 | -0,50% | - |
| 12.01.2024 | 36,39 | 36,71 | 36,39 | 36,59 | 0,79% | - |
| 11.01.2024 | 36,46 | 36,53 | 36,26 | 36,30 | 0,11% | - |
| 10.01.2024 | 36,36 | 36,44 | 32,70 | 36,26 | -0,48% | - |
| 09.01.2024 | 36,56 | 36,98 | 36,33 | 36,44 | -0,78% | - |
| 08.01.2024 | 36,62 | 36,72 | 36,50 | 36,72 | -0,48% | - |
| 05.01.2024 | 36,85 | 36,99 | 36,81 | 36,90 | -0,32% | - |
| 04.01.2024 | 37,04 | 37,17 | 36,93 | 37,02 | -0,24% | - |
| 03.01.2024 | 37,12 | 37,26 | 36,97 | 37,11 | -0,92% | - |
| 02.01.2024 | 37,35 | 37,52 | 37,28 | 37,45 | -0,18% | - |
| 29.12.2023 | 37,55 | 37,57 | 37,47 | 37,52 | -0,30% | - |
| 28.12.2023 | 37,48 | 37,64 | 37,43 | 37,63 | 1,81% | - |
| 27.12.2023 | 37,02 | 37,24 | 36,91 | 36,96 | 0,51% | - |
| 22.12.2023 | 36,73 | 36,85 | 36,51 | 36,78 | -0,65% | - |
| 21.12.2023 | 36,87 | 37,02 | 36,78 | 37,02 | 0,45% | - |
| 20.12.2023 | 37,06 | 37,25 | 36,76 | 36,85 | -0,01% | - |
| 19.12.2023 | 36,70 | 36,90 | 36,63 | 36,85 | 0,47% | - |
| 18.12.2023 | 36,67 | 36,86 | 36,63 | 36,68 | -0,56% | - |
| 15.12.2023 | 36,78 | 36,92 | 36,68 | 36,88 | 0,53% | - |
| 14.12.2023 | 36,63 | 36,75 | 36,46 | 36,69 | 1,34% | - |
| 13.12.2023 | 36,19 | 36,32 | 36,17 | 36,21 | -0,25% | - |
| 12.12.2023 | 36,41 | 36,45 | 36,24 | 36,30 | -0,15% | - |
| 11.12.2023 | 36,42 | 36,49 | 36,07 | 36,35 | 0,50% | - |
| 08.12.2023 | 36,23 | 36,30 | 36,15 | 36,17 | 0,09% | - |