Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
45,238$
0,34%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 45,17 | 45,36 | 45,08 | 45,20 | 0,25% | - |
| 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% | - |
| 10.09.2025 | 42,80 | 42,96 | 42,75 | 42,82 | -0,20% | - |
| 09.09.2025 | 42,91 | 42,99 | 42,84 | 42,90 | -0,39% | - |
| 08.09.2025 | 42,86 | 43,07 | 42,86 | 43,07 | 0,72% | - |
| 05.09.2025 | 42,78 | 42,93 | 42,59 | 42,76 | 1,22% | - |
| 04.09.2025 | 42,16 | 42,29 | 42,06 | 42,24 | -0,30% | - |
| 03.09.2025 | 42,38 | 42,51 | 42,29 | 42,37 | 0,18% | - |
| 02.09.2025 | 42,25 | 42,31 | 42,16 | 42,29 | -1,53% | - |
| 29.08.2025 | 43,03 | 43,08 | 42,78 | 42,95 | -0,46% | - |
| 28.08.2025 | 43,25 | 43,26 | 43,07 | 43,15 | -0,30% | - |
| 27.08.2025 | 43,07 | 43,28 | 43,04 | 43,28 | -1,24% | - |
| 26.08.2025 | 43,71 | 43,84 | 43,71 | 43,82 | -0,08% | - |
| 25.08.2025 | 44,09 | 44,20 | 43,86 | 43,86 | -1,13% | - |
| 22.08.2025 | 44,00 | 44,42 | 43,93 | 44,36 | 1,09% | - |
| 21.08.2025 | 44,02 | 44,12 | 43,80 | 43,88 | -0,31% | - |
| 20.08.2025 | 43,84 | 44,03 | 43,77 | 44,02 | 0,33% | - |
| 19.08.2025 | 44,20 | 44,23 | 43,87 | 43,87 | -0,42% | - |
| 18.08.2025 | 44,06 | 44,12 | 43,96 | 44,06 | -0,89% | - |
| 15.08.2025 | 44,44 | 44,58 | 44,36 | 44,45 | 0,59% | - |
| 14.08.2025 | 44,16 | 44,37 | 44,11 | 44,19 | -1,07% | - |
| 13.08.2025 | 44,55 | 44,72 | 44,49 | 44,67 | 0,99% | - |
| 12.08.2025 | 43,95 | 44,23 | 43,84 | 44,23 | 1,55% | - |
| 11.08.2025 | 43,68 | 43,77 | 43,55 | 43,55 | -0,41% | - |
| 08.08.2025 | 43,73 | 43,86 | 43,61 | 43,73 | 0,31% | - |
| 07.08.2025 | 43,71 | 43,72 | 43,47 | 43,60 | 0,47% | - |
| 06.08.2025 | 43,13 | 43,44 | 43,09 | 43,40 | 1,31% | - |
| 05.08.2025 | 42,79 | 42,96 | 42,57 | 42,83 | -0,05% | - |
| 04.08.2025 | 42,72 | 42,91 | 42,65 | 42,86 | 1,62% | - |
| 01.08.2025 | 42,20 | 42,27 | 41,97 | 42,17 | -0,76% | - |
| 31.07.2025 | 42,74 | 42,84 | 42,40 | 42,49 | -0,75% | - |
| 30.07.2025 | 42,88 | 43,03 | 42,76 | 42,82 | -0,07% | - |
| 29.07.2025 | 42,94 | 43,00 | 42,79 | 42,85 | 0,21% | - |
| 28.07.2025 | 42,99 | 43,04 | 42,67 | 42,76 | -1,30% | - |
| 25.07.2025 | 43,12 | 43,33 | 43,01 | 43,32 | -0,39% | - |
| 24.07.2025 | 43,46 | 43,60 | 43,36 | 43,48 | -0,21% | - |
| 23.07.2025 | 43,44 | 43,58 | 43,33 | 43,58 | 1,61% | - |
| 22.07.2025 | 42,93 | 43,04 | 42,80 | 42,88 | -0,28% | - |
| 21.07.2025 | 42,98 | 43,20 | 42,89 | 43,00 | 0,17% | - |
| 18.07.2025 | 43,02 | 43,12 | 42,91 | 42,93 | 1,33% | - |
| 17.07.2025 | 42,18 | 42,53 | 42,13 | 42,37 | 0,92% | - |
| 16.07.2025 | 41,79 | 42,05 | 41,62 | 41,98 | 0,88% | - |
| 15.07.2025 | 41,87 | 41,90 | 41,57 | 41,62 | 0,50% | - |
| 14.07.2025 | 41,33 | 41,47 | 41,31 | 41,41 | 0,01% | - |
| 11.07.2025 | 41,40 | 41,60 | 41,33 | 41,40 | -1,15% | - |
| 10.07.2025 | 41,95 | 41,97 | 41,79 | 41,88 | -0,41% | - |
| 09.07.2025 | 41,92 | 42,08 | 41,87 | 42,06 | 0,64% | - |
| 08.07.2025 | 41,70 | 41,86 | 41,67 | 41,79 | 0,53% | - |
| 07.07.2025 | 41,61 | 41,75 | 41,47 | 41,57 | -1,04% | - |
| 03.07.2025 | 41,73 | 42,08 | 41,73 | 42,00 | 1,07% | - |
| 02.07.2025 | 41,22 | 41,57 | 41,22 | 41,56 | 0,01% | - |
| 01.07.2025 | 41,43 | 41,56 | 41,37 | 41,55 | 0,68% | - |
| 30.06.2025 | 41,16 | 41,28 | 41,04 | 41,28 | 1,10% | - |
| 27.06.2025 | 40,76 | 40,88 | 40,66 | 40,83 | 0,17% | - |
| 26.06.2025 | 40,75 | 40,84 | 40,62 | 40,76 | 1,33% | - |
| 25.06.2025 | 40,09 | 40,31 | 40,05 | 40,23 | -0,76% | - |
| 24.06.2025 | 40,25 | 40,56 | 40,18 | 40,53 | 3,83% | - |
| 23.06.2025 | 38,46 | 39,04 | 38,44 | 39,04 | 1,32% | - |
| 20.06.2025 | 38,79 | 38,85 | 38,50 | 38,53 | -0,26% | - |
| 18.06.2025 | 38,41 | 38,84 | 38,38 | 38,63 | -0,17% | - |
| 17.06.2025 | 39,06 | 39,08 | 38,64 | 38,70 | -1,51% | - |
| 16.06.2025 | 39,37 | 39,58 | 39,28 | 39,29 | 0,54% | - |
| 13.06.2025 | 39,08 | 39,29 | 38,99 | 39,08 | -2,86% | - |
| 12.06.2025 | 39,87 | 40,25 | 39,86 | 40,23 | -0,16% | - |
| 11.06.2025 | 40,33 | 40,48 | 40,24 | 40,29 | -0,59% | - |
| 10.06.2025 | 40,46 | 40,58 | 40,33 | 40,53 | 1,02% | - |
| 09.06.2025 | 40,04 | 40,20 | 39,99 | 40,12 | 0,32% | - |
| 06.06.2025 | 39,85 | 40,01 | 39,76 | 39,99 | 0,55% | - |
| 05.06.2025 | 39,99 | 40,03 | 39,70 | 39,77 | -0,21% | - |
| 04.06.2025 | 39,75 | 39,93 | 39,60 | 39,86 | 1,07% | - |
| 03.06.2025 | 39,26 | 39,46 | 39,22 | 39,43 | -0,07% | - |
| 02.06.2025 | 39,16 | 39,46 | 39,16 | 39,46 | 0,72% | - |
| 30.05.2025 | 39,26 | 39,31 | 38,93 | 39,18 | -1,99% | - |
| 29.05.2025 | 40,03 | 40,04 | 39,85 | 39,97 | 0,73% | - |
| 28.05.2025 | 39,65 | 39,71 | 39,56 | 39,68 | 0,52% | - |
| 27.05.2025 | 39,50 | 39,59 | 39,41 | 39,47 | 0,50% | - |
| 23.05.2025 | 38,92 | 39,33 | 38,92 | 39,28 | 0,13% | - |