Invesco MSCI Emerging Markets UCITS ETF

MXFS
🏛️ Deutschland →
57.28
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 57.28 57.39 57.20 57.28 0.0M
2025-10-02 57.21 57.27 57.12 57.12 0.0M
2025-10-01 56.16 56.74 56.16 56.74 0.0M
2025-09-30 56.18 56.32 56.18 56.26 0.0M
2025-09-29 56.07 56.29 56.07 56.22 0.0M
2025-09-26 55.65 55.69 55.58 55.69 0.0M
2025-09-25 56.15 56.16 55.99 56.16 0.0M
2025-09-24 56.09 56.26 56.09 56.19 0.0M
2025-09-23 55.81 56.26 55.81 56.26 0.0M
2025-09-22 56.06 56.06 55.89 55.89 0.0M
2025-09-19 55.75 55.97 55.75 55.90 0.0M
2025-09-18 55.76 55.97 55.76 55.89 0.0M
2025-09-17 55.64 55.84 55.64 55.84 0.0M
2025-09-16 55.73 55.73 55.34 55.34 0.0M
2025-09-15 55.39 55.53 55.30 55.46 0.0M
2025-09-12 55.27 55.40 55.25 55.27 0.0M
2025-09-11 54.89 55.19 54.89 55.19 0.0M
2025-09-10 54.71 54.71 54.60 54.71 0.0M
2025-09-09 53.89 54.13 53.89 54.13 0.0M
2025-09-08 53.68 53.68 53.46 53.63 0.0M
2025-09-05 53.43 53.45 53.07 53.21 0.0M
2025-09-04 52.90 52.95 52.90 52.94 0.0M
2025-09-03 53.10 53.28 53.10 53.11 0.0M
2025-09-02 52.97 53.04 52.65 52.78 0.0M
2025-09-01 52.87 52.96 52.87 52.91 0.0M
2025-08-29 52.99 52.99 52.79 52.79 0.0M
2025-08-28 53.18 53.21 52.96 53.21 0.0M
2025-08-27 53.53 53.53 53.22 53.23 0.0M
2025-08-26 53.60 53.63 53.53 53.53 0.0M
2025-08-25 53.73 53.76 53.60 53.75 0.0M
2025-08-22 53.26 53.60 53.26 53.56 0.0M
2025-08-21 52.97 53.15 52.88 53.15 0.0M
2025-08-20 53.01 53.01 52.69 52.82 0.0M
2025-08-19 53.25 53.25 53.06 53.12 0.0M
2025-08-18 53.21 53.35 53.21 53.33 0.0M
2025-08-15 53.27 53.27 52.93 52.95 0.0M
2025-08-14 53.28 53.28 53.12 53.12 0.0M
2025-08-13 53.40 53.59 53.40 53.50 0.0M
2025-08-12 52.88 52.98 52.84 52.98 0.0M
2025-08-11 52.67 52.88 52.67 52.85 0.0M
2025-08-08 52.59 52.65 52.49 52.59 0.0M
2025-08-07 52.68 52.97 52.68 52.79 0.0M
2025-08-06 52.45 52.45 52.21 52.22 0.0M
2025-08-05 52.53 52.68 52.39 52.39 0.0M
2025-08-04 52.15 52.36 52.14 52.21 0.0M
2025-08-01 52.42 52.42 51.52 51.74 0.0M
2025-07-31 53.07 53.09 52.86 52.86 0.0M
2025-07-30 52.91 53.11 52.91 53.00 0.0M
2025-07-29 52.85 53.12 52.85 52.94 0.0M
2025-07-28 52.48 52.64 52.48 52.64 0.0M
2025-07-25 52.22 52.31 52.20 52.27 0.0M
2025-07-24 52.77 52.77 52.46 52.46 0.0M
2025-07-23 52.57 52.76 52.56 52.75 0.0M
2025-07-22 52.24 52.32 52.10 52.23 0.0M
2025-07-21 52.57 52.58 52.50 52.58 0.0M
2025-07-18 52.56 52.62 52.49 52.52 0.0M
2025-07-17 52.49 52.68 52.32 52.65 0.0M
2025-07-16 52.08 52.10 51.64 51.64 0.0M
2025-07-15 51.83 52.05 51.83 52.02 0.0M
2025-07-14 51.30 51.30 51.26 51.30 0.0M
2025-07-11 51.48 51.48 51.20 51.20 0.0M
2025-07-10 51.27 51.39 51.27 51.39 0.0M
2025-07-09 51.17 51.26 51.02 51.08 0.0M
2025-07-08 51.15 51.22 51.15 51.22 0.0M
2025-07-07 50.83 51.13 50.83 51.06 0.0M
2025-07-04 50.93 50.93 50.85 50.89 0.0M
2025-07-03 51.15 51.46 51.09 51.44 0.0M
2025-07-02 50.91 51.02 50.81 50.93 0.0M
2025-07-01 50.92 50.95 50.78 50.83 0.0M
2025-06-30 50.99 51.02 50.66 50.73 0.1M
2025-06-27 51.18 51.18 50.97 51.14 0.0M
2025-06-26 51.09 51.33 51.09 51.23 0.0M
2025-06-25 51.32 51.32 51.17 51.17 0.0M
2025-06-24 50.92 51.06 50.78 51.06 0.0M
2025-06-23 49.89 50.06 49.89 49.93 0.0M
2025-06-20 50.13 50.41 49.93 49.96 0.0M
2025-06-19 49.93 49.93 49.66 49.66 0.0M
2025-06-18 50.48 50.48 50.29 50.32 0.0M
2025-06-17 50.46 50.52 50.35 50.48 0.0M
2025-06-16 50.52 50.82 50.47 50.79 0.0M
2025-06-13 50.10 50.38 50.10 50.23 0.0M
2025-06-12 51.06 51.06 50.66 50.83 0.0M
2025-06-11 51.50 51.50 51.31 51.31 0.0M
2025-06-10 51.08 51.15 51.03 51.04 0.0M
2025-06-09 50.87 50.99 50.81 50.94 0.0M
2025-06-06 50.30 50.50 50.30 50.50 0.0M
2025-06-05 50.32 50.46 50.27 50.39 0.0M
2025-06-04 49.99 50.12 49.99 50.05 0.0M
2025-06-03 49.26 49.59 49.26 49.59 0.0M
2025-06-02 49.01 49.23 48.97 49.10 0.0M
2025-05-30 49.67 49.70 49.25 49.25 0.0M
2025-05-29 50.47 50.47 49.77 49.77 0.0M
2025-05-28 49.97 50.03 49.93 49.93 0.0M
2025-05-27 49.88 49.99 49.84 49.95 0.0M
2025-05-26 49.93 50.02 49.93 50.02 0.0M
2025-05-23 50.21 50.21 49.70 50.02 0.0M
2025-05-22 49.93 50.21 49.91 50.21 0.0M
2025-05-21 50.36 50.45 50.36 50.42 0.0M
2025-05-20 50.45 50.58 50.43 50.46 0.0M
2025-05-19 50.40 50.61 50.17 50.61 0.0M
2025-05-16 50.80 50.93 50.76 50.93 0.0M
2025-05-15 50.66 50.83 50.60 50.83 0.0M
2025-05-14 50.82 50.99 50.69 50.99 0.0M
2025-05-13 50.42 50.64 50.34 50.64 0.0M
2025-05-12 50.81 51.06 50.75 50.75 0.0M
2025-05-09 49.02 49.27 49.02 49.06 0.0M
2025-05-08 48.87 48.87 48.58 48.79 0.0M
2025-05-07 48.66 48.66 48.36 48.42 0.0M
2025-05-06 48.87 49.04 48.82 49.04 0.0M
2025-05-05 48.95 49.40 48.95 49.40 0.0M
2025-05-02 48.61 48.75 48.56 48.69 0.0M
2025-04-30 47.39 47.54 47.09 47.27 0.0M
2025-04-29 46.98 47.06 46.98 47.06 0.0M
2025-04-28 46.99 47.06 46.82 46.82 0.0M
2025-04-25 46.95 46.95 46.70 46.73 0.0M
2025-04-24 46.35 46.94 46.32 46.94 0.0M
2025-04-23 46.55 46.96 46.53 46.71 0.0M
2025-04-22 45.31 45.55 45.20 45.55 0.0M
2025-04-17 45.48 45.48 45.32 45.45 0.0M
2025-04-16 45.04 45.41 45.04 45.41 0.0M
2025-04-15 45.78 45.96 45.57 45.96 0.0M
2025-04-14 45.01 45.76 45.01 45.52 0.0M
2025-04-11 44.75 44.79 44.43 44.43 0.0M
2025-04-10 46.37 46.37 44.31 44.31 0.0M
2025-04-09 43.69 43.82 42.81 42.81 0.0M
2025-04-08 44.35 44.96 44.28 44.57 0.0M
2025-04-07 42.78 43.86 42.44 43.86 0.0M
2025-04-04 47.60 47.60 45.23 45.41 0.0M
2025-04-03 48.35 48.35 47.65 47.89 0.0M
2025-04-02 49.84 49.84 49.53 49.57 0.0M
2025-04-01 49.88 49.89 49.45 49.85 0.0M
2025-03-31 49.12 49.38 49.04 49.38 0.0M
2025-03-28 50.30 50.31 49.65 49.65 0.0M
2025-03-27 50.71 50.85 50.66 50.83 0.0M
2025-03-26 50.80 50.84 50.53 50.60 0.0M
2025-03-25 50.60 50.72 50.60 50.72 0.0M
2025-03-24 50.79 50.90 50.70 50.86 0.0M
2025-03-21 50.42 50.50 50.31 50.50 0.0M
2025-03-20 50.74 50.74 50.44 50.55 0.0M
2025-03-19 50.77 50.89 50.67 50.85 0.0M
2025-03-18 50.68 50.78 50.50 50.61 0.0M
2025-03-17 50.15 50.67 50.09 50.67 0.0M
2025-03-14 49.80 50.13 49.80 50.05 0.0M
2025-03-13 49.12 49.38 49.01 49.35 0.0M
2025-03-12 49.17 49.35 49.09 49.33 0.0M
2025-03-11 49.22 49.22 48.93 48.93 0.0M
2025-03-10 49.78 49.78 49.21 49.23 0.0M
2025-03-07 50.29 50.29 49.84 49.84 0.0M
2025-03-06 50.51 50.51 50.27 50.28 0.0M
2025-03-05 50.44 50.44 49.93 50.09 0.0M
2025-03-04 50.34 50.34 49.83 49.83 0.0M
2025-03-03 50.97 50.97 50.62 50.68 0.0M
2025-02-28 50.65 50.88 50.50 50.77 0.0M
2025-02-27 51.91 52.12 51.91 52.04 0.0M
2025-02-26 52.37 52.45 52.21 52.39 0.0M
2025-02-25 51.73 51.79 51.38 51.54 0.0M
2025-02-24 52.41 52.44 51.80 51.91 0.0M
2025-02-21 52.84 53.02 52.84 53.02 0.0M
2025-02-20 52.39 53.00 52.35 52.55 0.0M
2025-02-19 52.66 52.66 52.45 52.51 0.0M
2025-02-18 52.44 52.44 52.34 52.44 0.0M
2025-02-17 52.07 52.17 51.99 52.17 0.0M
2025-02-14 51.77 51.81 51.63 51.63 0.0M
2025-02-13 51.40 51.65 51.37 51.65 0.0M
2025-02-12 51.70 51.71 51.61 51.61 0.0M
2025-02-11 51.47 51.74 51.43 51.69 0.0M
2025-02-10 51.64 51.94 51.64 51.90 0.0M
2025-02-07 51.43 51.53 51.34 51.34 0.0M
2025-02-06 50.96 51.07 50.96 51.07 0.0M
2025-02-05 50.79 50.79 50.62 50.77 0.0M
2025-02-04 51.01 51.20 50.86 51.20 0.0M
2025-02-03 50.30 50.75 50.22 50.75 0.0M
2025-01-31 51.09 51.09 50.93 50.95 0.0M
2025-01-30 50.22 50.82 50.22 50.82 0.0M
2025-01-29 50.34 50.45 50.20 50.20 0.0M
2025-01-28 49.57 49.57 49.35 49.42 0.0M
2025-01-27 49.45 49.45 49.13 49.17 0.0M
2025-01-24 50.32 50.32 49.99 50.17 0.0M
2025-01-23 50.20 50.22 50.08 50.20 0.0M
2025-01-22 49.94 50.21 49.89 50.15 0.0M
2025-01-21 50.26 50.28 50.03 50.08 0.0M
2025-01-20 50.47 50.50 50.21 50.50 0.0M
2025-01-17 49.97 50.33 49.94 50.33 0.0M
2025-01-16 50.34 50.34 49.87 49.87 0.0M
2025-01-15 49.24 49.77 49.24 49.77 0.0M
2025-01-14 49.46 49.50 49.20 49.20 0.0M
2025-01-13 48.95 49.07 48.84 49.00 0.0M
2025-01-10 49.54 49.54 49.24 49.24 0.0M
2025-01-09 49.66 49.87 49.66 49.84 0.0M
2025-01-08 49.79 49.82 49.66 49.78 0.0M
2025-01-07 50.02 50.07 50.00 50.00 0.0M
2025-01-06 50.11 50.61 50.11 50.24 0.0M
2025-01-03 50.29 50.29 50.15 50.28 0.0M
2025-01-02 49.68 50.29 49.62 50.29 0.0M