54,685€
0,23%
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 | 54,52 | 55,13 | 54,42 | 54,73 | 0,30% | 637,00 |
| 14.05.2024 | 54,21 | 54,57 | 53,88 | 54,56 | 0,68% | 110,00 |
| 13.05.2024 | 53,51 | 54,27 | 53,51 | 54,19 | 0,59% | 364,00 |
| 10.05.2024 | 53,52 | 54,03 | 53,52 | 53,87 | 0,49% | 1.026,00 |
| 09.05.2024 | 53,46 | 53,64 | 53,18 | 53,61 | 0,24% | 106,00 |
| 08.05.2024 | 53,37 | 53,51 | 53,14 | 53,48 | 0,19% | 1,00 |
| 07.05.2024 | 53,84 | 53,84 | 53,29 | 53,38 | -0,85% | 192,00 |
| 06.05.2024 | 53,67 | 53,83 | 53,40 | 53,83 | 0,30% | 264,00 |
| 03.05.2024 | 53,57 | 53,90 | 53,08 | 53,67 | 0,29% | 102,00 |
| 02.05.2024 | 52,47 | 53,66 | 52,47 | 53,52 | 3,30% | 500,00 |
| 30.04.2024 | 52,56 | 52,60 | 51,81 | 51,81 | -1,40% | 46,00 |
| 29.04.2024 | 52,12 | 52,85 | 52,12 | 52,54 | 0,74% | 560,00 |
| 26.04.2024 | 51,55 | 52,29 | 51,55 | 52,16 | 1,21% | 672,00 |
| 25.04.2024 | 51,36 | 51,60 | 50,91 | 51,53 | 0,30% | 12,00 |
| 24.04.2024 | 51,63 | 51,77 | 51,11 | 51,38 | 1,02% | - |
| 23.04.2024 | 50,64 | 50,97 | 50,62 | 50,86 | 0,51% | 415,00 |
| 22.04.2024 | 49,77 | 50,93 | 49,77 | 50,60 | 1,62% | 660,00 |
| 19.04.2024 | 50,29 | 50,29 | 49,64 | 49,79 | -1,00% | 509,00 |
| 18.04.2024 | 50,12 | 51,00 | 50,12 | 50,29 | 0,20% | 313,00 |
| 17.04.2024 | 50,33 | 50,70 | 49,98 | 50,19 | -0,26% | 80,00 |
| 16.04.2024 | 50,65 | 50,65 | 50,14 | 50,33 | -0,70% | 516,00 |
| 15.04.2024 | 51,23 | 51,69 | 50,56 | 50,68 | -1,02% | 1.585,00 |
| 12.04.2024 | 52,43 | 52,43 | 51,05 | 51,20 | -2,41% | 3.009,00 |
| 11.04.2024 | 52,36 | 52,58 | 51,95 | 52,47 | 1,77% | 500,00 |
| 10.04.2024 | 52,19 | 52,26 | 51,41 | 51,55 | -1,17% | 81,00 |
| 09.04.2024 | 51,65 | 52,16 | 51,62 | 52,16 | 1,04% | 57,00 |
| 08.04.2024 | 51,44 | 51,75 | 51,12 | 51,63 | 0,31% | 156,00 |
| 05.04.2024 | 50,95 | 51,64 | 50,86 | 51,47 | 1,03% | 87,00 |
| 04.04.2024 | 51,56 | 52,04 | 50,91 | 50,94 | -1,21% | 105,00 |
| 03.04.2024 | 52,08 | 52,08 | 51,25 | 51,57 | -0,96% | 149,00 |
| 02.04.2024 | 51,47 | 52,42 | 51,16 | 52,07 | 1,17% | 569,00 |
| 28.03.2024 | 51,34 | 51,63 | 51,02 | 51,47 | 0,22% | 213,00 |
| 27.03.2024 | 50,72 | 51,39 | 50,72 | 51,35 | 0,63% | 5,00 |
| 26.03.2024 | 51,00 | 51,41 | 50,86 | 51,03 | 0,06% | 2.219,00 |
| 25.03.2024 | 51,17 | 51,23 | 50,86 | 51,00 | -0,32% | 512,00 |
| 22.03.2024 | 51,13 | 51,33 | 50,90 | 51,17 | 0,09% | 1.046,00 |
| 21.03.2024 | 51,21 | 51,48 | 50,76 | 51,12 | -0,16% | 341,00 |
| 20.03.2024 | 50,59 | 51,23 | 50,50 | 51,20 | 1,19% | 145,00 |
| 19.03.2024 | 50,70 | 50,70 | 50,20 | 50,60 | -0,18% | 11,00 |
| 18.03.2024 | 50,91 | 50,96 | 50,51 | 50,69 | 0,09% | 529,00 |
| 15.03.2024 | 50,54 | 50,95 | 50,51 | 50,65 | -0,62% | 368,00 |
| 14.03.2024 | 50,94 | 51,24 | 50,65 | 50,96 | 0,06% | 143,00 |
| 13.03.2024 | 51,49 | 51,49 | 50,74 | 50,93 | -1,11% | - |
| 12.03.2024 | 51,04 | 51,57 | 50,79 | 51,50 | 1,52% | 1.990,00 |
| 11.03.2024 | 50,09 | 50,73 | 50,09 | 50,73 | 1,21% | 428,00 |
| 08.03.2024 | 50,22 | 50,57 | 49,88 | 50,12 | -0,22% | 282,00 |
| 07.03.2024 | 50,04 | 50,32 | 49,78 | 50,24 | 0,36% | 138,00 |
| 06.03.2024 | 49,50 | 50,27 | 49,50 | 50,05 | 1,10% | 159,00 |
| 05.03.2024 | 49,94 | 49,94 | 49,28 | 49,51 | -0,85% | 280,00 |
| 04.03.2024 | 50,29 | 50,29 | 49,69 | 49,94 | -0,73% | 374,00 |
| 01.03.2024 | 49,59 | 50,33 | 49,28 | 50,30 | 1,23% | 1.172,00 |
| 29.02.2024 | 49,28 | 49,73 | 49,00 | 49,69 | 0,86% | 65,00 |
| 28.02.2024 | 50,07 | 50,07 | 49,14 | 49,27 | -1,63% | 120,00 |
| 27.02.2024 | 49,69 | 50,10 | 49,69 | 50,08 | 0,77% | 446,00 |
| 26.02.2024 | 49,96 | 49,96 | 49,66 | 49,70 | -0,61% | 165,00 |
| 23.02.2024 | 50,25 | 50,28 | 49,94 | 50,01 | -0,53% | 352,00 |
| 22.02.2024 | 49,69 | 50,36 | 49,69 | 50,27 | 1,18% | 322,00 |
| 21.02.2024 | 49,56 | 49,87 | 49,14 | 49,69 | 0,34% | 165,00 |
| 20.02.2024 | 49,46 | 49,66 | 49,17 | 49,52 | 0,11% | 145,00 |
| 19.02.2024 | 49,49 | 49,62 | 49,18 | 49,46 | -0,02% | 2.117,00 |
| 16.02.2024 | 49,68 | 49,82 | 49,43 | 49,47 | -0,37% | 406,00 |
| 15.02.2024 | 49,47 | 49,70 | 49,21 | 49,66 | 0,37% | 911,00 |
| 14.02.2024 | 48,65 | 49,48 | 48,65 | 49,47 | 1,71% | 10,00 |
| 13.02.2024 | 49,52 | 49,66 | 48,32 | 48,64 | -1,73% | 347,00 |
| 12.02.2024 | 49,09 | 49,83 | 48,80 | 49,50 | 0,83% | 1.942,00 |
| 09.02.2024 | 49,12 | 49,14 | 48,64 | 49,09 | -0,04% | 116,00 |
| 08.02.2024 | 49,15 | 49,15 | 48,68 | 49,11 | -0,07% | 8,00 |
| 07.02.2024 | 49,25 | 49,25 | 48,84 | 49,14 | -0,16% | 214,00 |
| 06.02.2024 | 48,23 | 49,43 | 48,23 | 49,22 | 2,89% | 3.503,00 |
| 05.02.2024 | 47,42 | 47,93 | 47,13 | 47,84 | 0,84% | 1.323,00 |
| 02.02.2024 | 47,71 | 47,71 | 47,14 | 47,44 | -0,51% | 377,00 |
| 01.02.2024 | 46,76 | 47,70 | 46,76 | 47,69 | 1,89% | 3.353,00 |
| 31.01.2024 | 47,15 | 47,34 | 46,59 | 46,80 | -0,76% | 17,00 |
| 30.01.2024 | 47,79 | 47,79 | 46,82 | 47,16 | -1,32% | 438,00 |
| 29.01.2024 | 47,43 | 47,90 | 47,14 | 47,79 | 0,76% | 926,00 |
| 26.01.2024 | 47,73 | 47,73 | 47,28 | 47,43 | -0,61% | 190,00 |
| 25.01.2024 | 47,35 | 47,78 | 47,07 | 47,72 | 0,82% | 834,00 |
| 24.01.2024 | 47,12 | 47,68 | 47,11 | 47,33 | 0,42% | 538,00 |
| 23.01.2024 | 46,22 | 47,14 | 46,22 | 47,13 | 1,96% | 504,00 |
| 22.01.2024 | 46,85 | 46,85 | 45,97 | 46,22 | -1,32% | 1.327,00 |
| 19.01.2024 | 46,50 | 46,88 | 46,29 | 46,84 | 0,69% | 104,00 |
| 18.01.2024 | 45,55 | 46,56 | 45,55 | 46,52 | 2,10% | 241,00 |
| 17.01.2024 | 46,62 | 46,62 | 45,32 | 45,56 | -2,18% | 740,00 |
| 16.01.2024 | 46,99 | 47,27 | 46,51 | 46,58 | -1,46% | 629,00 |
| 15.01.2024 | 47,49 | 47,49 | 47,12 | 47,27 | -0,33% | 846,00 |
| 12.01.2024 | 47,23 | 47,57 | 47,15 | 47,42 | 0,34% | 310,00 |
| 11.01.2024 | 46,99 | 47,33 | 46,82 | 47,26 | 0,60% | 2,00 |
| 10.01.2024 | 47,20 | 47,20 | 46,58 | 46,98 | -0,48% | 602,00 |
| 09.01.2024 | 47,92 | 48,20 | 46,88 | 47,21 | -1,54% | 657,00 |
| 08.01.2024 | 47,66 | 47,95 | 47,17 | 47,95 | 0,57% | 157,00 |
| 05.01.2024 | 47,73 | 47,95 | 47,52 | 47,67 | -0,14% | 1.751,00 |
| 04.01.2024 | 48,00 | 48,13 | 47,70 | 47,74 | -0,75% | 800,00 |
| 03.01.2024 | 48,02 | 48,34 | 47,72 | 48,10 | -0,08% | 3,00 |
| 02.01.2024 | 48,46 | 48,47 | 47,92 | 48,14 | -0,66% | 1.121,00 |
| 29.12.2023 | 48,48 | 48,54 | 48,30 | 48,46 | 0,03% | 232,00 |
| 28.12.2023 | 47,54 | 48,54 | 47,54 | 48,44 | 2,02% | 2.417,00 |
| 27.12.2023 | 47,35 | 48,03 | 47,16 | 47,48 | 0,30% | 470,00 |
| 22.12.2023 | 47,79 | 47,79 | 47,04 | 47,34 | -0,95% | 710,00 |
| 21.12.2023 | 46,89 | 47,80 | 46,89 | 47,80 | 1,90% | 793,00 |
| 20.12.2023 | 47,93 | 48,20 | 46,82 | 46,91 | -2,18% | 384,00 |