Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
34,644$
0,46%
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 Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 34,50 | 34,80 | 34,39 | 34,62 | 0,39% | - |
| 19.12.2024 | 34,70 | 34,73 | 34,49 | 34,49 | 0,57% | - |
| 18.12.2024 | 35,14 | 35,22 | 34,21 | 34,29 | -2,99% | - |
| 17.12.2024 | 35,35 | 35,41 | 35,25 | 35,35 | -1,56% | - |
| 16.12.2024 | 35,74 | 36,01 | 35,73 | 35,91 | 1,89% | - |
| 13.12.2024 | 35,33 | 35,34 | 35,13 | 35,24 | 0,26% | - |
| 12.12.2024 | 35,30 | 35,35 | 35,15 | 35,15 | -1,03% | - |
| 11.12.2024 | 35,34 | 35,55 | 35,27 | 35,52 | 0,88% | - |
| 10.12.2024 | 35,29 | 35,32 | 35,17 | 35,21 | -0,43% | - |
| 09.12.2024 | 35,54 | 35,69 | 35,34 | 35,36 | 0,64% | - |
| 06.12.2024 | 35,18 | 35,23 | 35,07 | 35,13 | 0,34% | - |
| 05.12.2024 | 34,96 | 35,11 | 34,94 | 35,02 | 1,11% | - |
| 04.12.2024 | 34,53 | 34,69 | 34,48 | 34,63 | 0,68% | - |
| 03.12.2024 | 34,27 | 34,44 | 34,23 | 34,40 | 0,02% | - |
| 02.12.2024 | 34,23 | 34,44 | 34,13 | 34,39 | 0,49% | - |
| 29.11.2024 | 33,98 | 34,26 | 33,92 | 34,22 | 0,96% | - |
| 27.11.2024 | 33,99 | 34,00 | 33,74 | 33,90 | -0,76% | - |
| 26.11.2024 | 34,18 | 34,21 | 34,10 | 34,15 | 0,72% | - |
| 25.11.2024 | 34,08 | 34,11 | 33,80 | 33,91 | -0,74% | - |
| 22.11.2024 | 34,04 | 34,17 | 34,01 | 34,16 | -0,51% | - |
| 21.11.2024 | 34,32 | 34,37 | 34,13 | 34,34 | 0,85% | - |
| 20.11.2024 | 34,07 | 34,08 | 33,83 | 34,05 | -0,24% | - |
| 19.11.2024 | 33,87 | 34,17 | 33,86 | 34,13 | -0,43% | - |
| 18.11.2024 | 34,05 | 34,32 | 34,00 | 34,28 | 1,47% | - |
| 15.11.2024 | 33,87 | 33,93 | 33,65 | 33,78 | -0,17% | - |
| 14.11.2024 | 33,97 | 34,10 | 33,80 | 33,84 | -0,79% | - |
| 13.11.2024 | 34,31 | 34,32 | 34,05 | 34,11 | -0,46% | - |
| 12.11.2024 | 34,80 | 34,80 | 34,07 | 34,26 | -0,38% | - |
| 11.11.2024 | 34,59 | 34,62 | 34,34 | 34,39 | -0,94% | - |
| 08.11.2024 | 34,98 | 35,03 | 34,57 | 34,72 | -1,61% | - |
| 07.11.2024 | 35,06 | 35,32 | 35,06 | 35,29 | 0,71% | - |
| 06.11.2024 | 34,70 | 35,08 | 34,67 | 35,04 | -1,40% | - |
| 05.11.2024 | 35,27 | 35,57 | 35,24 | 35,54 | 1,88% | - |
| 04.11.2024 | 34,99 | 35,09 | 34,84 | 34,88 | 0,04% | - |
| 01.11.2024 | 35,02 | 35,10 | 34,85 | 34,87 | 0,35% | - |
| 31.10.2024 | 34,78 | 34,84 | 34,51 | 34,74 | -0,33% | - |
| 30.10.2024 | 34,74 | 34,98 | 34,70 | 34,86 | -0,78% | - |
| 29.10.2024 | 34,94 | 35,21 | 34,85 | 35,13 | 0,28% | - |
| 28.10.2024 | 34,90 | 35,07 | 34,86 | 35,04 | 1,09% | - |
| 25.10.2024 | 34,85 | 35,06 | 34,63 | 34,66 | 0,01% | - |
| 24.10.2024 | 34,61 | 34,65 | 34,50 | 34,65 | 1,22% | - |
| 23.10.2024 | 34,43 | 34,51 | 34,09 | 34,24 | -1,97% | - |
| 22.10.2024 | 33,04 | 34,96 | 32,58 | 34,93 | -0,05% | - |
| 21.10.2024 | 35,09 | 35,22 | 34,84 | 34,94 | -1,06% | - |
| 18.10.2024 | 35,26 | 35,35 | 35,23 | 35,32 | 1,36% | - |
| 17.10.2024 | 34,85 | 34,91 | 34,75 | 34,85 | -1,09% | - |
| 16.10.2024 | 35,16 | 35,41 | 35,10 | 35,23 | 1,37% | - |
| 15.10.2024 | 35,09 | 35,09 | 34,70 | 34,75 | -1,27% | - |
| 14.10.2024 | 35,07 | 35,25 | 34,94 | 35,20 | -0,65% | - |
| 11.10.2024 | 35,14 | 35,48 | 35,10 | 35,43 | 1,06% | - |
| 10.10.2024 | 35,02 | 35,05 | 34,87 | 35,05 | 0,70% | - |
| 09.10.2024 | 34,49 | 34,85 | 34,49 | 34,81 | -0,13% | - |
| 08.10.2024 | 34,86 | 34,89 | 34,65 | 34,86 | -0,42% | - |
| 07.10.2024 | 35,02 | 35,10 | 34,80 | 35,01 | 0,11% | - |
| 04.10.2024 | 34,70 | 34,97 | 34,63 | 34,97 | 0,22% | - |
| 03.10.2024 | 34,83 | 35,00 | 34,70 | 34,89 | -1,66% | - |
| 02.10.2024 | 35,49 | 35,52 | 35,30 | 35,48 | -0,20% | - |
| 01.10.2024 | 35,93 | 36,00 | 35,30 | 35,55 | -0,75% | - |
| 30.09.2024 | 36,05 | 36,11 | 35,62 | 35,82 | -1,66% | - |
| 27.09.2024 | 36,47 | 36,53 | 36,37 | 36,43 | -0,49% | - |
| 26.09.2024 | 36,40 | 36,69 | 36,39 | 36,61 | 1,91% | - |
| 25.09.2024 | 36,28 | 36,33 | 35,91 | 35,92 | -0,43% | - |
| 24.09.2024 | 36,00 | 36,16 | 35,73 | 36,08 | 1,89% | - |
| 23.09.2024 | 35,41 | 35,52 | 35,34 | 35,41 | 1,04% | - |
| 20.09.2024 | 35,06 | 35,13 | 34,90 | 35,04 | -0,38% | - |
| 19.09.2024 | 35,05 | 35,26 | 34,92 | 35,18 | 1,97% | - |
| 18.09.2024 | 34,46 | 34,90 | 34,38 | 34,50 | 0,41% | - |
| 17.09.2024 | 34,43 | 34,56 | 34,27 | 34,36 | 0,42% | - |
| 16.09.2024 | 34,14 | 34,27 | 33,97 | 34,21 | 0,54% | - |
| 13.09.2024 | 33,93 | 34,13 | 33,91 | 34,03 | 0,18% | - |
| 12.09.2024 | 33,64 | 34,01 | 33,46 | 33,97 | 0,66% | - |
| 11.09.2024 | 33,45 | 33,76 | 33,15 | 33,75 | -0,63% | - |
| 10.09.2024 | 33,86 | 33,97 | 33,72 | 33,96 | 0,86% | - |
| 09.09.2024 | 33,76 | 33,83 | 33,55 | 33,67 | -0,02% | - |
| 06.09.2024 | 34,27 | 34,30 | 33,57 | 33,68 | -1,94% | - |
| 05.09.2024 | 34,31 | 34,47 | 34,19 | 34,35 | 0,63% | - |
| 04.09.2024 | 33,98 | 34,39 | 33,98 | 34,13 | 0,76% | - |
| 03.09.2024 | 34,39 | 34,39 | 33,79 | 33,88 | -1,68% | - |
| 30.08.2024 | 34,47 | 34,50 | 34,25 | 34,45 | 0,04% | - |
| 29.08.2024 | 34,45 | 34,61 | 34,39 | 34,44 | 0,70% | - |
| 28.08.2024 | 34,32 | 34,34 | 34,08 | 34,20 | -1,32% | - |
| 27.08.2024 | 34,41 | 34,72 | 34,36 | 34,66 | 0,68% | - |
| 26.08.2024 | 34,42 | 34,54 | 34,35 | 34,43 | -0,67% | - |
| 23.08.2024 | 34,20 | 34,68 | 34,15 | 34,66 | 1,91% | - |
| 22.08.2024 | 34,29 | 34,32 | 33,98 | 34,01 | -1,28% | - |
| 21.08.2024 | 34,27 | 34,47 | 34,23 | 34,45 | 0,75% | - |
| 20.08.2024 | 34,31 | 34,32 | 34,11 | 34,19 | -0,87% | - |
| 19.08.2024 | 34,31 | 34,55 | 34,25 | 34,49 | 1,09% | - |
| 16.08.2024 | 33,89 | 34,17 | 33,89 | 34,12 | 0,96% | - |
| 15.08.2024 | 33,70 | 33,86 | 33,70 | 33,79 | 1,50% | - |
| 14.08.2024 | 33,31 | 33,36 | 33,15 | 33,30 | 0,47% | - |
| 13.08.2024 | 32,81 | 33,14 | 32,79 | 33,14 | 1,55% | - |
| 12.08.2024 | 32,59 | 32,74 | 32,53 | 32,63 | 0,25% | - |
| 09.08.2024 | 32,55 | 32,62 | 32,34 | 32,55 | -0,09% | - |
| 08.08.2024 | 32,30 | 32,60 | 32,21 | 32,58 | 2,23% | - |
| 07.08.2024 | 32,29 | 32,39 | 31,82 | 31,87 | 0,42% | - |
| 06.08.2024 | 31,61 | 32,04 | 31,52 | 31,74 | 0,02% | - |
| 05.08.2024 | 31,21 | 31,96 | 31,17 | 31,73 | -3,14% | - |
| 02.08.2024 | 32,81 | 32,86 | 32,52 | 32,76 | -0,90% | - |
| 01.08.2024 | 33,42 | 33,52 | 32,87 | 33,06 | -1,80% | - |