Deutsche Märkte geschlossen

Xtrackers MSCI EM Asia ESG Screened Swap UCITS ETF (XMAS.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
50,00-0,09 (-0,18%)
Börsenschluss: 05:36PM CET
Zeitraum:
24. Feb. 2023 - 24. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 202450,1150,2050,0050,0050,001.373
22. Feb. 202449,8050,1649,8050,0950,092.166
21. Feb. 202449,5149,7149,5149,5549,55262
20. Feb. 202449,7149,7149,4649,4949,491.486
19. Feb. 202449,6349,6349,3549,4649,46622
16. Feb. 202449,7449,7649,6049,7049,70256
15. Feb. 202449,4249,4349,2649,4349,43853
14. Feb. 202449,1149,3849,1149,2249,2273
13. Feb. 202449,6049,6048,7248,7848,783.456
12. Feb. 202448,9049,7648,9049,7449,7410.440
09. Feb. 202448,9049,0548,6948,9248,923.661
08. Feb. 202449,0349,0448,7249,0449,043.377
07. Feb. 202449,0349,1948,9749,0649,062.516
06. Feb. 202448,8749,1648,7849,1649,166.113
05. Feb. 202447,7847,8747,7247,8547,8511.071
02. Feb. 202447,6347,6347,3247,3247,3216.473
01. Feb. 202447,3747,3947,1247,3147,31846
31. Jan. 202447,0647,2146,8247,1347,13794
30. Jan. 202447,4147,4146,9947,1747,172.985
29. Jan. 202447,8647,8747,5347,5347,536.442
26. Jan. 202447,5547,5847,3547,5547,55633
25. Jan. 202447,6047,7447,5347,7147,718.592
24. Jan. 202447,0647,6047,0647,5847,58976
23. Jan. 202446,4546,9446,3146,9446,94733
22. Jan. 202445,9946,2945,9946,2746,271.289
19. Jan. 202446,4646,5846,3346,4746,471.535
18. Jan. 202445,9746,3545,9046,3546,352.989
17. Jan. 202445,6445,7045,4645,5845,588.437
16. Jan. 202446,6046,7946,5946,7246,72737
15. Jan. 202447,3147,3147,2147,2647,26211
12. Jan. 202447,1947,4047,1947,4047,40495
11. Jan. 202447,3747,3746,8746,8746,872.306
10. Jan. 202446,9847,1046,8046,8046,801.313
09. Jan. 202447,2447,2447,1047,1347,13-
08. Jan. 202447,3447,5247,2047,5247,5259
05. Jan. 202447,8647,9547,6947,7847,786.272
04. Jan. 202447,9948,1047,8848,0648,061.093
03. Jan. 202447,8148,1947,8148,1948,19105
02. Jan. 202448,3848,3848,1148,1148,111.379
29. Dez. 202348,5448,5448,3348,4748,471.219
28. Dez. 202348,5148,5148,2648,4648,461.892
27. Dez. 202346,8947,9046,8947,4547,454.949
22. Dez. 202347,0947,4047,0947,4047,40417
21. Dez. 202347,6947,7247,6047,7247,723.760
20. Dez. 202347,9047,9047,5647,6047,60530
19. Dez. 202347,7547,9247,5847,9047,901.254
18. Dez. 202348,0148,0147,5647,6547,651.151
15. Dez. 202347,9948,2647,9648,2648,262.891
14. Dez. 202347,6347,8147,6347,7847,788.284
13. Dez. 202347,3747,4647,2847,3447,343.594
12. Dez. 202347,8347,8347,5847,5847,58449
11. Dez. 202347,4447,7847,4047,7847,781.203
08. Dez. 202347,4647,5247,4647,4947,49188
07. Dez. 202347,2847,5947,2847,4847,481.339
06. Dez. 202347,7847,7847,7847,7847,78-
05. Dez. 202347,7847,7847,7847,7847,78-
04. Dez. 202347,7847,7847,7847,7847,78-
01. Dez. 202347,5947,7847,5147,7847,781.135
30. Nov. 202347,4947,7247,4947,7147,71599
29. Nov. 202347,3847,5147,2947,4047,40400
28. Nov. 202347,6547,6547,4647,5947,5932
27. Nov. 202347,3347,4647,2447,2447,243.025
24. Nov. 202347,5947,7647,4047,7647,766.151
23. Nov. 202348,1848,1847,9947,9947,99-
22. Nov. 202347,7247,9247,7047,9047,901.013
21. Nov. 202347,8147,8847,7747,7947,793.206
20. Nov. 202347,6547,9947,6247,9947,991.935
17. Nov. 202347,6747,7247,5847,5947,5912.995
16. Nov. 202348,0348,0347,6747,6747,672
15. Nov. 202348,0748,4948,0148,4948,491.096
14. Nov. 202347,2947,7047,2447,6947,691.510
13. Nov. 202347,4747,5347,3547,5347,53309
10. Nov. 202347,1247,3146,9847,3147,31222
09. Nov. 202347,5047,5647,4947,5647,56170
08. Nov. 202347,5147,6147,5147,5847,5869
07. Nov. 202347,6247,8847,6247,8847,887.363
06. Nov. 202347,9648,0847,9648,0048,00615
03. Nov. 202347,1347,3947,0347,3947,39241
02. Nov. 202346,4946,7946,4946,7946,7967
01. Nov. 202345,9446,2445,4946,2446,24854
31. Okt. 202345,7045,7145,6445,6445,64-
30. Okt. 202346,5446,5646,1246,1246,121.405
27. Okt. 202346,4046,4645,7645,7645,76574
26. Okt. 202345,7045,9745,7045,9645,961.615
25. Okt. 202346,1746,4446,1246,2846,28900
24. Okt. 202345,7746,8145,7746,8146,81148
23. Okt. 202346,0646,0645,6745,9245,92516
20. Okt. 202346,6246,6246,1746,1746,172.228
19. Okt. 202346,9447,0346,9046,9046,903.042
18. Okt. 202347,5847,5947,1347,1347,133.178
17. Okt. 202347,9647,9647,8147,8547,85300
16. Okt. 202347,8148,2847,6648,2848,282.891
13. Okt. 202348,2248,2248,0148,1448,141.834
12. Okt. 202348,5748,6548,3148,3148,31-
11. Okt. 202348,2648,2848,0948,2648,26792
10. Okt. 202347,5247,8847,5247,8847,881.818
09. Okt. 202347,6047,6047,2447,2647,26117
06. Okt. 202347,3547,5947,3347,5947,5946
05. Okt. 202347,0647,0646,8746,8746,87775
04. Okt. 202346,8347,0346,8347,0347,03465
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...