Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
41,739$
-0,63%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2025 | 39,09 | 39,30 | 38,98 | 39,23 | -0,02% | - |
| 21.05.2025 | 39,42 | 39,55 | 39,16 | 39,24 | -0,45% | - |
| 20.05.2025 | 39,23 | 39,47 | 39,23 | 39,42 | 0,56% | - |
| 19.05.2025 | 38,92 | 39,25 | 38,92 | 39,20 | -0,58% | - |
| 16.05.2025 | 39,11 | 39,43 | 39,11 | 39,43 | 0,47% | - |
| 15.05.2025 | 39,23 | 39,30 | 39,13 | 39,24 | 0,65% | - |
| 14.05.2025 | 39,02 | 39,09 | 38,95 | 38,99 | 0,08% | - |
| 13.05.2025 | 38,62 | 39,02 | 38,54 | 38,96 | 0,29% | - |
| 12.05.2025 | 38,85 | 38,85 | 38,54 | 38,84 | 0,94% | - |
| 09.05.2025 | 38,41 | 38,50 | 38,29 | 38,48 | 1,42% | - |
| 08.05.2025 | 38,16 | 38,20 | 37,92 | 37,94 | -0,27% | - |
| 07.05.2025 | 38,04 | 38,20 | 37,87 | 38,05 | -0,33% | - |
| 06.05.2025 | 37,91 | 38,28 | 37,90 | 38,17 | 0,43% | - |
| 05.05.2025 | 38,08 | 38,13 | 37,89 | 38,01 | -0,87% | - |
| 02.05.2025 | 38,36 | 38,44 | 38,20 | 38,34 | 1,93% | - |
| 30.04.2025 | 37,49 | 37,63 | 37,34 | 37,62 | -0,30% | - |
| 29.04.2025 | 37,65 | 37,79 | 37,62 | 37,73 | 0,42% | - |
| 28.04.2025 | 37,49 | 37,58 | 37,36 | 37,57 | 0,23% | - |
| 25.04.2025 | 37,33 | 37,50 | 37,18 | 37,49 | 0,33% | - |
| 24.04.2025 | 37,27 | 37,38 | 37,15 | 37,36 | 1,80% | - |
| 23.04.2025 | 36,95 | 37,08 | 36,62 | 36,70 | 1,14% | - |
| 22.04.2025 | 36,14 | 36,48 | 36,10 | 36,29 | 1,27% | - |
| 17.04.2025 | 35,70 | 35,94 | 35,69 | 35,83 | 1,10% | - |
| 16.04.2025 | 35,65 | 35,83 | 35,25 | 35,45 | -0,12% | - |
| 15.04.2025 | 35,63 | 35,77 | 35,48 | 35,49 | 0,17% | - |
| 14.04.2025 | 35,20 | 35,54 | 35,10 | 35,43 | 2,46% | - |
| 11.04.2025 | 33,99 | 34,62 | 33,95 | 34,57 | 2,00% | - |
| 10.04.2025 | 34,15 | 34,19 | 33,25 | 33,90 | -2,27% | - |
| 09.04.2025 | 32,53 | 34,74 | 32,38 | 34,68 | 7,01% | - |
| 08.04.2025 | 33,69 | 33,71 | 32,17 | 32,41 | 0,56% | - |
| 07.04.2025 | 32,32 | 32,76 | 31,75 | 32,23 | -2,96% | - |
| 04.04.2025 | 33,63 | 33,81 | 32,89 | 33,21 | -5,00% | - |
| 03.04.2025 | 35,16 | 35,39 | 34,96 | 34,96 | -3,87% | - |
| 02.04.2025 | 36,24 | 36,50 | 36,21 | 36,37 | -1,28% | - |
| 01.04.2025 | 36,82 | 36,96 | 36,63 | 36,84 | 0,38% | - |
| 31.03.2025 | 36,40 | 36,76 | 36,26 | 36,70 | 0,03% | - |
| 28.03.2025 | 37,24 | 37,31 | 36,67 | 36,69 | -1,77% | - |
| 27.03.2025 | 37,15 | 37,45 | 37,09 | 37,35 | 0,14% | - |
| 26.03.2025 | 37,53 | 37,55 | 37,26 | 37,30 | -0,10% | - |
| 25.03.2025 | 37,41 | 37,52 | 37,30 | 37,34 | 0,54% | - |
| 24.03.2025 | 37,14 | 37,23 | 37,06 | 37,14 | 1,26% | - |
| 21.03.2025 | 36,63 | 36,77 | 36,59 | 36,67 | -1,12% | - |
| 20.03.2025 | 37,06 | 37,24 | 36,93 | 37,09 | -1,38% | - |
| 19.03.2025 | 37,57 | 37,72 | 37,40 | 37,61 | -0,08% | - |
| 18.03.2025 | 37,84 | 37,85 | 37,53 | 37,64 | -0,50% | - |
| 17.03.2025 | 37,48 | 37,86 | 37,46 | 37,83 | 1,35% | - |
| 14.03.2025 | 37,17 | 37,41 | 37,11 | 37,32 | 2,09% | - |
| 13.03.2025 | 36,50 | 36,68 | 36,41 | 36,56 | -0,09% | - |
| 12.03.2025 | 36,36 | 36,69 | 36,26 | 36,59 | 0,35% | - |
| 11.03.2025 | 36,39 | 36,64 | 36,27 | 36,47 | 0,39% | - |
| 10.03.2025 | 36,70 | 36,81 | 36,12 | 36,32 | -2,08% | - |
| 07.03.2025 | 36,94 | 37,12 | 36,77 | 37,09 | -0,08% | - |
| 06.03.2025 | 37,11 | 37,38 | 37,01 | 37,13 | 0,54% | - |
| 05.03.2025 | 36,58 | 36,96 | 36,43 | 36,93 | 2,27% | - |
| 04.03.2025 | 36,03 | 36,38 | 35,71 | 36,11 | 0,67% | - |
| 03.03.2025 | 36,32 | 36,46 | 35,76 | 35,87 | -0,27% | - |
| 28.02.2025 | 35,94 | 36,06 | 35,62 | 35,97 | -0,07% | - |
| 27.02.2025 | 36,34 | 36,49 | 35,99 | 35,99 | -1,54% | - |
| 26.02.2025 | 36,56 | 36,80 | 36,48 | 36,55 | 0,58% | - |
| 25.02.2025 | 36,51 | 36,53 | 36,25 | 36,34 | 0,31% | - |
| 24.02.2025 | 36,39 | 36,42 | 36,14 | 36,23 | -1,27% | - |
| 21.02.2025 | 36,99 | 37,09 | 36,65 | 36,70 | -0,35% | - |
| 20.02.2025 | 36,73 | 36,84 | 36,61 | 36,82 | 0,70% | - |
| 19.02.2025 | 36,41 | 36,59 | 36,38 | 36,57 | -0,59% | - |
| 18.02.2025 | 36,73 | 36,86 | 36,66 | 36,79 | 1,02% | - |
| 17.02.2025 | 36,33 | 36,44 | 36,31 | 36,42 | -0,23% | - |
| 14.02.2025 | 36,59 | 36,62 | 36,42 | 36,50 | 0,50% | - |
| 13.02.2025 | 36,05 | 36,32 | 36,02 | 36,32 | 0,31% | - |
| 12.02.2025 | 35,95 | 36,28 | 35,89 | 36,21 | 0,67% | - |
| 11.02.2025 | 35,94 | 36,02 | 35,87 | 35,97 | 0,08% | - |
| 10.02.2025 | 35,84 | 35,95 | 35,83 | 35,94 | 0,95% | - |
| 07.02.2025 | 35,78 | 35,92 | 35,49 | 35,60 | 0,05% | - |