54,700€
0,81%
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 |
|---|---|---|---|---|---|---|
| 15.05.2024 | 54,43 | 54,84 | 54,36 | 54,70 | 0,62% | - |
| 14.05.2024 | 54,22 | 54,44 | 54,06 | 54,37 | 0,31% | - |
| 13.05.2024 | 53,93 | 54,26 | 53,80 | 54,20 | 0,82% | - |
| 10.05.2024 | 53,66 | 54,02 | 53,63 | 53,76 | 0,32% | - |
| 09.05.2024 | 53,44 | 53,63 | 53,38 | 53,59 | 0,22% | 2.200,00 |
| 08.05.2024 | 53,30 | 53,51 | 53,14 | 53,47 | -0,02% | - |
| 07.05.2024 | 53,55 | 53,57 | 53,34 | 53,48 | -0,70% | 1.175,00 |
| 06.05.2024 | 53,57 | 53,85 | 53,55 | 53,85 | 0,14% | - |
| 03.05.2024 | 53,34 | 53,78 | 53,13 | 53,78 | 0,56% | - |
| 02.05.2024 | 52,73 | 53,61 | 52,60 | 53,48 | 2,57% | 1.840,00 |
| 30.04.2024 | 52,52 | 52,60 | 52,13 | 52,14 | -0,81% | - |
| 29.04.2024 | 52,41 | 52,57 | 52,31 | 52,56 | 0,79% | 418,00 |
| 26.04.2024 | 52,06 | 52,18 | 51,77 | 52,15 | 1,60% | - |
| 25.04.2024 | 51,19 | 51,42 | 50,91 | 51,33 | -0,04% | - |
| 24.04.2024 | 51,72 | 51,76 | 51,25 | 51,35 | 0,84% | - |
| 23.04.2024 | 50,82 | 50,95 | 50,66 | 50,92 | 0,51% | - |
| 22.04.2024 | 50,27 | 50,74 | 50,14 | 50,66 | 1,30% | - |
| 19.04.2024 | 49,81 | 50,12 | 49,64 | 50,01 | -1,06% | - |
| 18.04.2024 | 50,95 | 51,03 | 50,38 | 50,55 | 0,89% | - |
| 17.04.2024 | 50,61 | 50,68 | 50,09 | 50,10 | -0,48% | - |
| 16.04.2024 | 50,62 | 50,67 | 50,13 | 50,34 | -1,41% | - |
| 15.04.2024 | 51,62 | 51,70 | 50,98 | 51,06 | -0,41% | - |
| 12.04.2024 | 51,98 | 52,15 | 51,17 | 51,27 | -1,73% | 8.575,00 |
| 11.04.2024 | 52,26 | 52,30 | 52,02 | 52,17 | 0,81% | - |
| 10.04.2024 | 52,11 | 52,26 | 51,57 | 51,75 | -0,28% | - |
| 09.04.2024 | 51,74 | 51,90 | 51,64 | 51,90 | 0,69% | 950,00 |
| 08.04.2024 | 51,42 | 51,71 | 51,33 | 51,54 | 0,42% | 342,00 |
| 05.04.2024 | 51,26 | 51,46 | 51,18 | 51,33 | -0,07% | - |
| 04.04.2024 | 51,61 | 52,01 | 51,32 | 51,36 | -0,45% | 1.219,00 |
| 03.04.2024 | 51,47 | 51,77 | 51,32 | 51,59 | -0,52% | - |
| 02.04.2024 | 52,23 | 52,42 | 51,84 | 51,86 | 0,66% | - |
| 28.03.2024 | 51,29 | 51,62 | 51,26 | 51,52 | 0,76% | 912,00 |
| 27.03.2024 | 51,10 | 51,18 | 50,96 | 51,13 | -0,02% | 1.680,00 |
| 26.03.2024 | 51,34 | 51,41 | 51,09 | 51,14 | 0,01% | - |
| 25.03.2024 | 50,99 | 51,22 | 50,93 | 51,14 | 0,25% | 23.690,00 |
| 22.03.2024 | 51,00 | 51,23 | 50,90 | 51,01 | -0,45% | - |
| 21.03.2024 | 51,35 | 51,42 | 51,18 | 51,24 | 0,77% | - |
| 20.03.2024 | 50,52 | 50,91 | 50,40 | 50,85 | 0,82% | - |
| 19.03.2024 | 50,40 | 50,53 | 50,20 | 50,44 | -0,52% | 7.425,00 |
| 18.03.2024 | 50,94 | 50,95 | 50,67 | 50,70 | 0,28% | - |
| 15.03.2024 | 50,56 | 50,72 | 50,50 | 50,56 | -0,51% | - |
| 14.03.2024 | 50,96 | 51,19 | 50,74 | 50,82 | -0,30% | - |
| 13.03.2024 | 51,11 | 51,19 | 50,88 | 50,98 | -0,71% | - |
| 12.03.2024 | 51,29 | 51,40 | 51,05 | 51,34 | 1,36% | 16.100,00 |
| 11.03.2024 | 50,47 | 50,69 | 50,30 | 50,65 | 0,87% | - |
| 08.03.2024 | 50,45 | 50,55 | 50,15 | 50,22 | 0,22% | 16.493,00 |
| 07.03.2024 | 49,82 | 50,20 | 49,68 | 50,11 | 0,20% | 700,00 |
| 06.03.2024 | 49,85 | 50,17 | 49,72 | 50,00 | 1,34% | - |
| 05.03.2024 | 49,58 | 49,71 | 49,28 | 49,34 | -1,19% | - |
| 04.03.2024 | 50,13 | 50,23 | 49,86 | 49,94 | -0,22% | - |
| 01.03.2024 | 49,89 | 50,10 | 49,71 | 50,04 | 1,12% | 35.050,00 |
| 29.02.2024 | 49,60 | 49,63 | 49,36 | 49,49 | 0,60% | 1.000,00 |
| 28.02.2024 | 49,63 | 49,69 | 49,12 | 49,19 | -1,35% | - |
| 27.02.2024 | 49,74 | 50,00 | 49,68 | 49,86 | -0,02% | 5.050,00 |
| 26.02.2024 | 49,85 | 49,96 | 49,75 | 49,87 | -0,77% | 1.111,00 |
| 23.02.2024 | 50,24 | 50,29 | 50,04 | 50,26 | 0,12% | - |
| 22.02.2024 | 49,78 | 50,21 | 49,77 | 50,20 | 1,22% | - |
| 21.02.2024 | 49,74 | 49,78 | 49,40 | 49,59 | 0,17% | - |
| 20.02.2024 | 49,47 | 49,63 | 49,32 | 49,51 | -0,01% | 22.100,00 |
| 19.02.2024 | 49,56 | 49,62 | 49,40 | 49,51 | -0,13% | - |
| 16.02.2024 | 49,67 | 49,80 | 49,57 | 49,58 | 0,31% | - |
| 15.02.2024 | 49,31 | 49,43 | 49,21 | 49,42 | 0,15% | - |
| 14.02.2024 | 49,08 | 49,42 | 49,01 | 49,35 | 1,22% | - |
| 13.02.2024 | 49,49 | 49,60 | 48,56 | 48,76 | -1,55% | - |
| 12.02.2024 | 49,03 | 49,82 | 48,94 | 49,53 | 0,86% | 28.968,00 |
| 09.02.2024 | 48,93 | 49,17 | 48,67 | 49,10 | 0,68% | 22.000,00 |
| 08.02.2024 | 48,98 | 49,04 | 48,69 | 48,77 | -0,72% | 459,00 |
| 07.02.2024 | 49,12 | 49,25 | 48,85 | 49,13 | 0,09% | - |
| 06.02.2024 | 48,99 | 49,14 | 48,71 | 49,09 | 2,35% | 1.862,00 |
| 05.02.2024 | 47,42 | 48,08 | 47,42 | 47,96 | 0,79% | 7.940,00 |
| 02.02.2024 | 47,60 | 47,64 | 47,36 | 47,58 | 0,25% | 5.228,00 |
| 01.02.2024 | 47,33 | 47,51 | 47,09 | 47,46 | 0,99% | 2.800,00 |
| 31.01.2024 | 46,91 | 47,24 | 46,78 | 47,00 | -0,41% | - |
| 30.01.2024 | 47,60 | 47,63 | 46,99 | 47,19 | -0,98% | 2.346,00 |
| 29.01.2024 | 47,62 | 47,90 | 47,47 | 47,66 | 0,07% | 66.777,00 |
| 26.01.2024 | 47,51 | 47,67 | 47,29 | 47,62 | -0,18% | 23.730,00 |
| 25.01.2024 | 47,52 | 47,78 | 47,34 | 47,71 | 0,47% | - |
| 24.01.2024 | 46,94 | 47,66 | 46,91 | 47,49 | 0,90% | 2.300,00 |
| 23.01.2024 | 46,49 | 47,11 | 46,27 | 47,06 | 1,56% | - |
| 22.01.2024 | 46,06 | 46,39 | 46,00 | 46,34 | -0,97% | - |
| 19.01.2024 | 46,29 | 46,84 | 46,25 | 46,79 | 0,95% | - |
| 18.01.2024 | 45,71 | 46,38 | 45,55 | 46,35 | 1,39% | - |
| 17.01.2024 | 45,87 | 45,87 | 45,41 | 45,72 | -1,72% | - |
| 16.01.2024 | 47,04 | 47,04 | 46,47 | 46,52 | -1,48% | - |
| 15.01.2024 | 47,28 | 47,30 | 47,11 | 47,22 | -0,38% | - |
| 12.01.2024 | 47,22 | 47,57 | 47,13 | 47,40 | 0,55% | - |
| 11.01.2024 | 47,22 | 47,32 | 46,87 | 47,14 | 0,52% | 1.960,00 |
| 10.01.2024 | 46,91 | 47,13 | 46,76 | 46,90 | -0,45% | - |
| 09.01.2024 | 47,75 | 47,75 | 46,89 | 47,11 | -1,29% | 4.980,00 |
| 08.01.2024 | 47,47 | 47,74 | 47,17 | 47,72 | -0,16% | - |
| 05.01.2024 | 47,30 | 47,93 | 47,26 | 47,80 | 0,16% | 79.500,00 |
| 04.01.2024 | 48,09 | 48,14 | 47,71 | 47,73 | -0,77% | - |
| 03.01.2024 | 47,94 | 48,19 | 47,76 | 48,09 | -0,11% | - |
| 02.01.2024 | 48,37 | 48,39 | 48,03 | 48,15 | -0,62% | - |
| 29.12.2023 | 48,48 | 48,55 | 48,32 | 48,45 | 0,15% | 378,00 |
| 28.12.2023 | 48,18 | 48,50 | 47,78 | 48,38 | 1,54% | 1.728,00 |
| 27.12.2023 | 47,27 | 48,14 | 47,23 | 47,65 | 0,45% | 2.683,00 |
| 22.12.2023 | 47,63 | 47,63 | 47,03 | 47,43 | -0,88% | - |
| 21.12.2023 | 47,55 | 47,87 | 47,40 | 47,85 | 1,52% | - |
| 20.12.2023 | 48,00 | 48,01 | 47,12 | 47,14 | -1,53% | - |