Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
53,269$
2,38%
Echtzeitkurs Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 52,63 | 53,25 | 52,63 | 53,24 | 2,32% | - |
| 05.02.2026 | 52,26 | 52,52 | 52,03 | 52,03 | -1,30% | - |
| 04.02.2026 | 53,48 | 53,48 | 52,43 | 52,71 | -1,13% | - |
| 03.02.2026 | 53,12 | 53,52 | 52,92 | 53,32 | 1,35% | - |
| 02.02.2026 | 52,31 | 52,66 | 52,27 | 52,61 | 1,19% | - |
| 30.01.2026 | 52,79 | 52,92 | 51,62 | 51,99 | -4,00% | - |
| 29.01.2026 | 54,64 | 54,68 | 53,43 | 54,16 | -0,04% | - |
| 28.01.2026 | 53,92 | 54,24 | 53,73 | 54,18 | 0,35% | - |
| 27.01.2026 | 53,73 | 54,01 | 53,63 | 53,99 | 1,95% | - |
| 26.01.2026 | 52,99 | 53,24 | 52,93 | 52,96 | 0,59% | - |
| 23.01.2026 | 52,35 | 52,70 | 52,19 | 52,65 | 0,58% | - |
| 22.01.2026 | 52,33 | 52,65 | 52,22 | 52,35 | 2,17% | - |
| 21.01.2026 | 51,11 | 51,43 | 50,98 | 51,23 | 0,98% | - |
| 20.01.2026 | 50,71 | 51,04 | 50,70 | 50,74 | -0,85% | - |
| 19.01.2026 | 51,12 | 51,25 | 51,08 | 51,17 | 0,39% | - |
| 16.01.2026 | 50,97 | 51,08 | 50,64 | 50,97 | -0,17% | - |
| 15.01.2026 | 51,12 | 51,32 | 51,03 | 51,06 | 0,27% | - |
| 14.01.2026 | 51,02 | 51,10 | 50,69 | 50,92 | 0,26% | - |
| 13.01.2026 | 51,03 | 51,13 | 50,76 | 50,78 | -0,39% | - |
| 12.01.2026 | 50,67 | 51,05 | 50,67 | 50,98 | 1,49% | - |
| 09.01.2026 | 50,08 | 50,24 | 49,92 | 50,23 | 0,34% | - |
| 08.01.2026 | 49,95 | 50,09 | 49,93 | 50,06 | -0,80% | - |
| 07.01.2026 | 50,41 | 50,55 | 50,19 | 50,46 | -0,24% | - |
| 06.01.2026 | 50,39 | 50,62 | 50,21 | 50,59 | 1,88% | - |
| 05.01.2026 | 49,38 | 49,73 | 49,36 | 49,65 | 0,06% | - |
| 02.01.2026 | 49,39 | 49,66 | 49,25 | 49,62 | 1,00% | - |
| 29.12.2025 | 48,73 | 49,17 | 48,72 | 49,13 | -0,05% | - |
| 23.12.2025 | 48,78 | 49,18 | 48,73 | 49,16 | 1,28% | - |
| 22.12.2025 | 48,48 | 48,63 | 48,44 | 48,54 | 0,80% | - |
| 19.12.2025 | 48,21 | 48,37 | 47,90 | 48,16 | 0,39% | - |
| 18.12.2025 | 47,78 | 48,25 | 47,78 | 47,97 | 1,15% | - |
| 17.12.2025 | 47,85 | 47,93 | 47,39 | 47,42 | 0,00% | - |
| 16.12.2025 | 47,42 | 47,49 | 47,27 | 47,42 | 0,20% | - |
| 15.12.2025 | 47,42 | 47,51 | 47,24 | 47,32 | 0,92% | - |
| 12.12.2025 | 47,48 | 47,48 | 46,83 | 46,89 | -0,96% | - |
| 11.12.2025 | 46,99 | 47,38 | 46,97 | 47,34 | 1,46% | - |
| 10.12.2025 | 46,24 | 46,73 | 46,18 | 46,66 | 1,36% | - |
| 09.12.2025 | 45,85 | 46,05 | 45,85 | 46,04 | 0,37% | - |
| 08.12.2025 | 46,08 | 46,13 | 45,66 | 45,87 | -0,23% | - |
| 05.12.2025 | 46,20 | 46,32 | 45,97 | 45,97 | 0,49% | - |
| 04.12.2025 | 45,79 | 45,84 | 45,65 | 45,75 | 0,55% | - |
| 03.12.2025 | 45,33 | 45,60 | 45,30 | 45,50 | 1,11% | - |
| 02.12.2025 | 45,14 | 45,16 | 44,86 | 45,00 | -0,09% | - |
| 01.12.2025 | 45,09 | 45,30 | 45,02 | 45,04 | 0,69% | - |
| 28.11.2025 | 44,83 | 44,94 | 44,73 | 44,73 | -1,33% | - |
| 26.11.2025 | 45,19 | 45,40 | 44,99 | 45,34 | 0,80% | - |
| 25.11.2025 | 44,77 | 45,00 | 44,55 | 44,98 | 0,51% | - |
| 24.11.2025 | 44,42 | 44,78 | 44,42 | 44,75 | 0,06% | - |
| 21.11.2025 | 44,40 | 44,78 | 44,18 | 44,72 | 0,67% | - |
| 20.11.2025 | 45,42 | 45,64 | 44,41 | 44,42 | -1,65% | - |
| 19.11.2025 | 45,26 | 45,41 | 44,93 | 45,17 | 0,11% | - |
| 18.11.2025 | 45,16 | 45,28 | 44,90 | 45,12 | -0,60% | - |
| 17.11.2025 | 45,64 | 45,84 | 45,31 | 45,40 | -0,42% | - |
| 14.11.2025 | 45,58 | 45,96 | 45,53 | 45,59 | -1,65% | - |
| 13.11.2025 | 46,53 | 46,57 | 46,10 | 46,35 | 0,80% | - |
| 12.11.2025 | 46,14 | 46,15 | 45,91 | 45,99 | 0,36% | - |
| 11.11.2025 | 45,72 | 45,90 | 45,60 | 45,82 | -0,53% | - |
| 10.11.2025 | 45,80 | 46,08 | 45,70 | 46,06 | 2,07% | - |
| 07.11.2025 | 45,07 | 45,19 | 44,84 | 45,13 | -0,57% | - |
| 06.11.2025 | 45,56 | 45,68 | 45,15 | 45,39 | 0,27% | - |
| 05.11.2025 | 44,96 | 45,27 | 44,93 | 45,26 | 1,48% | - |
| 04.11.2025 | 44,73 | 44,94 | 44,59 | 44,60 | -2,08% | - |
| 03.11.2025 | 45,42 | 45,61 | 45,28 | 45,55 | 0,62% | - |
| 31.10.2025 | 45,40 | 45,44 | 45,10 | 45,26 | -1,01% | - |
| 30.10.2025 | 45,63 | 45,92 | 45,54 | 45,72 | -0,72% | - |
| 29.10.2025 | 46,48 | 46,48 | 45,95 | 46,06 | -0,99% | - |
| 28.10.2025 | 46,12 | 46,54 | 46,07 | 46,52 | 1,17% | - |
| 27.10.2025 | 45,91 | 45,99 | 45,73 | 45,98 | 0,34% | - |
| 24.10.2025 | 45,87 | 46,06 | 45,80 | 45,82 | -0,02% | - |
| 23.10.2025 | 45,74 | 45,96 | 45,71 | 45,83 | 0,86% | - |
| 22.10.2025 | 45,42 | 45,57 | 45,18 | 45,44 | 1,02% | - |
| 21.10.2025 | 45,05 | 45,15 | 44,93 | 44,98 | -1,10% | - |
| 20.10.2025 | 45,39 | 45,57 | 45,32 | 45,49 | 1,04% | - |
| 17.10.2025 | 44,71 | 45,06 | 44,70 | 45,02 | -0,85% | - |
| 16.10.2025 | 45,46 | 45,69 | 45,25 | 45,40 | 0,27% | - |
| 15.10.2025 | 45,17 | 45,36 | 44,98 | 45,28 | 0,44% | - |
| 14.10.2025 | 44,61 | 45,13 | 44,56 | 45,08 | -0,18% | - |
| 13.10.2025 | 45,25 | 45,27 | 45,01 | 45,16 | 1,76% | - |
| 10.10.2025 | 45,41 | 45,54 | 44,38 | 44,38 | -2,17% | - |
| 09.10.2025 | 45,88 | 45,90 | 45,29 | 45,36 | -0,93% | - |
| 08.10.2025 | 45,58 | 45,79 | 45,51 | 45,79 | 2,28% | - |
| 07.10.2025 | 45,22 | 45,26 | 44,71 | 44,77 | -0,66% | - |
| 06.10.2025 | 45,04 | 45,18 | 44,98 | 45,06 | -0,14% | - |
| 03.10.2025 | 45,04 | 45,26 | 45,03 | 45,13 | 0,96% | - |
| 02.10.2025 | 44,98 | 45,02 | 44,51 | 44,70 | -0,87% | - |
| 01.10.2025 | 44,90 | 45,18 | 44,88 | 45,09 | 1,10% | - |
| 30.09.2025 | 44,36 | 44,62 | 44,33 | 44,60 | 1,30% | - |
| 29.09.2025 | 44,10 | 44,29 | 44,01 | 44,03 | 0,08% | - |
| 26.09.2025 | 43,77 | 44,09 | 43,73 | 43,99 | 1,00% | - |
| 25.09.2025 | 43,56 | 43,70 | 43,40 | 43,56 | -0,55% | - |
| 24.09.2025 | 43,94 | 43,97 | 43,67 | 43,80 | -0,46% | - |
| 23.09.2025 | 44,27 | 44,48 | 43,95 | 44,00 | -0,24% | - |
| 22.09.2025 | 44,04 | 44,17 | 43,82 | 44,11 | 0,09% | - |
| 19.09.2025 | 44,06 | 44,20 | 43,98 | 44,07 | -0,37% | - |
| 18.09.2025 | 44,09 | 44,32 | 44,08 | 44,23 | 0,96% | - |
| 17.09.2025 | 43,86 | 44,14 | 43,68 | 43,81 | -0,02% | - |
| 16.09.2025 | 43,87 | 43,90 | 43,66 | 43,82 | 0,17% | - |
| 15.09.2025 | 43,68 | 43,76 | 43,53 | 43,75 | 0,74% | - |
| 12.09.2025 | 43,49 | 43,49 | 43,29 | 43,42 | 0,17% | - |
| 11.09.2025 | 43,11 | 43,41 | 43,08 | 43,35 | 1,25% | - |