Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
30,884$
1,39%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 30,78 | 30,93 | 30,76 | 30,89 | 1,40% | - |
| 25.04.2024 | 30,22 | 30,50 | 30,17 | 30,46 | -0,08% | - |
| 24.04.2024 | 30,45 | 30,56 | 30,40 | 30,49 | -0,68% | - |
| 23.04.2024 | 30,44 | 30,70 | 30,44 | 30,69 | 0,48% | - |
| 22.04.2024 | 30,37 | 30,61 | 30,34 | 30,55 | 1,19% | - |
| 19.04.2024 | 30,19 | 30,28 | 30,10 | 30,19 | -0,29% | - |
| 18.04.2024 | 30,37 | 30,42 | 30,20 | 30,27 | 0,30% | - |
| 17.04.2024 | 30,37 | 30,40 | 30,08 | 30,18 | -0,04% | - |
| 16.04.2024 | 30,18 | 30,32 | 30,13 | 30,19 | -1,15% | - |
| 15.04.2024 | 30,98 | 30,98 | 30,51 | 30,55 | -0,91% | - |
| 12.04.2024 | 31,25 | 31,25 | 30,71 | 30,83 | -2,15% | - |
| 11.04.2024 | 31,47 | 31,57 | 31,26 | 31,50 | 0,31% | - |
| 10.04.2024 | 31,33 | 31,42 | 31,21 | 31,41 | -1,07% | - |
| 09.04.2024 | 31,82 | 31,87 | 31,56 | 31,74 | 0,95% | - |
| 08.04.2024 | 31,47 | 31,52 | 31,40 | 31,45 | 0,31% | - |
| 05.04.2024 | 31,16 | 31,43 | 31,11 | 31,35 | 1,35% | - |
| 04.04.2024 | 31,34 | 31,41 | 30,90 | 30,93 | 0,48% | - |
| 03.04.2024 | 30,66 | 30,88 | 30,64 | 30,78 | 0,08% | - |
| 02.04.2024 | 30,70 | 30,80 | 30,70 | 30,76 | 0,40% | - |
| 28.03.2024 | 30,55 | 30,69 | 30,55 | 30,64 | 0,18% | - |
| 27.03.2024 | 30,54 | 30,62 | 30,47 | 30,58 | 0,25% | - |
| 26.03.2024 | 30,59 | 30,64 | 30,50 | 30,51 | -0,08% | - |
| 25.03.2024 | 30,47 | 30,61 | 30,47 | 30,53 | -0,06% | - |
| 22.03.2024 | 30,60 | 30,62 | 30,52 | 30,55 | -0,72% | - |
| 21.03.2024 | 30,95 | 30,96 | 30,76 | 30,77 | 0,25% | - |
| 20.03.2024 | 30,34 | 30,76 | 30,30 | 30,70 | 1,07% | - |
| 19.03.2024 | 30,21 | 30,41 | 30,13 | 30,37 | 0,27% | - |
| 18.03.2024 | 30,37 | 30,48 | 30,19 | 30,29 | -0,38% | - |
| 15.03.2024 | 30,58 | 30,60 | 30,39 | 30,40 | -0,35% | - |
| 14.03.2024 | 30,78 | 30,78 | 30,43 | 30,51 | -1,11% | - |
| 13.03.2024 | 30,68 | 30,90 | 30,68 | 30,85 | 0,60% | - |
| 12.03.2024 | 30,60 | 30,67 | 30,44 | 30,67 | 0,29% | - |
| 11.03.2024 | 30,51 | 30,62 | 30,46 | 30,58 | 0,77% | - |
| 08.03.2024 | 30,43 | 30,52 | 30,31 | 30,35 | -0,19% | - |
| 07.03.2024 | 30,29 | 30,43 | 30,12 | 30,40 | 0,42% | - |
| 06.03.2024 | 30,27 | 30,42 | 30,25 | 30,28 | 0,80% | - |
| 05.03.2024 | 30,18 | 30,19 | 30,00 | 30,03 | -1,03% | - |
| 04.03.2024 | 30,41 | 30,41 | 30,27 | 30,35 | -1,03% | - |
| 01.03.2024 | 30,43 | 30,72 | 30,39 | 30,66 | 1,04% | - |
| 29.02.2024 | 30,40 | 30,41 | 30,26 | 30,35 | 0,38% | - |
| 28.02.2024 | 30,38 | 30,39 | 30,20 | 30,23 | -1,40% | - |
| 27.02.2024 | 30,66 | 30,70 | 30,63 | 30,66 | 0,04% | - |
| 26.02.2024 | 30,53 | 30,68 | 30,52 | 30,65 | -0,64% | - |
| 23.02.2024 | 30,81 | 30,88 | 30,74 | 30,85 | -0,42% | - |
| 22.02.2024 | 30,88 | 31,00 | 30,77 | 30,98 | -0,12% | - |
| 21.02.2024 | 30,99 | 31,08 | 30,91 | 31,02 | 0,31% | - |
| 20.02.2024 | 30,84 | 30,92 | 30,74 | 30,92 | 0,05% | - |
| 16.02.2024 | 30,70 | 31,03 | 30,70 | 30,91 | 0,55% | - |
| 15.02.2024 | 30,61 | 30,74 | 30,50 | 30,74 | 0,67% | - |
| 14.02.2024 | 30,38 | 30,53 | 30,33 | 30,53 | 1,60% | - |
| 13.02.2024 | 30,22 | 30,29 | 29,94 | 30,05 | -1,51% | - |
| 12.02.2024 | 30,35 | 30,65 | 30,35 | 30,51 | 0,50% | - |
| 09.02.2024 | 30,26 | 30,41 | 30,11 | 30,36 | 0,38% | - |
| 08.02.2024 | 30,26 | 30,32 | 30,17 | 30,25 | -0,93% | - |
| 07.02.2024 | 30,43 | 30,54 | 30,36 | 30,53 | -0,43% | - |
| 06.02.2024 | 30,51 | 30,67 | 30,45 | 30,66 | 0,49% | - |
| 05.02.2024 | 30,47 | 30,58 | 30,30 | 30,51 | -0,74% | - |
| 02.02.2024 | 30,67 | 30,77 | 30,57 | 30,74 | -0,24% | - |
| 01.02.2024 | 30,55 | 30,86 | 30,53 | 30,81 | 1,08% | - |
| 31.01.2024 | 30,52 | 30,73 | 30,45 | 30,48 | 0,20% | - |
| 30.01.2024 | 30,29 | 30,42 | 30,27 | 30,42 | -0,51% | - |
| 29.01.2024 | 30,61 | 30,64 | 30,39 | 30,58 | -0,44% | - |
| 26.01.2024 | 30,65 | 30,76 | 30,62 | 30,71 | 0,62% | - |
| 25.01.2024 | 30,68 | 30,70 | 30,41 | 30,52 | -0,20% | - |
| 24.01.2024 | 30,75 | 30,77 | 30,58 | 30,58 | 0,90% | - |
| 23.01.2024 | 30,19 | 30,31 | 30,14 | 30,31 | 0,62% | - |
| 22.01.2024 | 30,04 | 30,18 | 30,03 | 30,13 | -0,30% | - |
| 19.01.2024 | 30,02 | 30,22 | 29,91 | 30,22 | 0,87% | - |
| 18.01.2024 | 29,85 | 29,97 | 29,80 | 29,96 | 0,56% | - |
| 17.01.2024 | 29,73 | 29,79 | 29,66 | 29,79 | -0,67% | - |
| 16.01.2024 | 30,27 | 30,27 | 29,99 | 29,99 | -2,77% | - |
| 12.01.2024 | 30,88 | 30,98 | 30,77 | 30,85 | 0,53% | - |
| 11.01.2024 | 30,73 | 30,78 | 30,47 | 30,68 | 0,46% | - |
| 10.01.2024 | 30,61 | 30,67 | 30,45 | 30,54 | -0,58% | - |
| 09.01.2024 | 30,60 | 30,77 | 30,59 | 30,72 | -0,22% | - |
| 08.01.2024 | 30,47 | 30,81 | 30,46 | 30,79 | 1,64% | - |
| 05.01.2024 | 30,29 | 30,52 | 30,24 | 30,30 | 0,05% | - |
| 04.01.2024 | 30,28 | 30,41 | 30,28 | 30,28 | -0,25% | - |
| 03.01.2024 | 30,33 | 30,48 | 30,23 | 30,36 | -1,58% | - |
| 02.01.2024 | 30,92 | 31,04 | 30,77 | 30,84 | -0,31% | - |
| 28.12.2023 | 31,01 | 31,08 | 30,92 | 30,94 | -0,42% | - |
| 27.12.2023 | 30,96 | 31,09 | 30,95 | 31,07 | 1,78% | - |
| 22.12.2023 | 30,47 | 30,57 | 30,45 | 30,53 | -0,78% | - |
| 21.12.2023 | 30,70 | 30,78 | 30,67 | 30,77 | 1,74% | - |
| 20.12.2023 | 30,51 | 30,62 | 30,24 | 30,24 | -1,10% | - |
| 19.12.2023 | 30,38 | 30,61 | 30,37 | 30,58 | 1,20% | - |
| 18.12.2023 | 30,21 | 30,23 | 30,08 | 30,22 | -1,17% | - |
| 15.12.2023 | 30,71 | 30,75 | 30,55 | 30,57 | 0,03% | - |
| 14.12.2023 | 30,38 | 30,59 | 30,38 | 30,56 | 2,85% | - |
| 13.12.2023 | 29,20 | 29,72 | 29,13 | 29,72 | 1,40% | - |
| 12.12.2023 | 29,22 | 29,31 | 29,08 | 29,31 | -0,14% | - |
| 11.12.2023 | 29,17 | 29,35 | 29,15 | 29,35 | -0,25% | - |
| 08.12.2023 | 29,36 | 29,44 | 29,28 | 29,43 | -0,72% | - |
| 07.12.2023 | 29,57 | 29,66 | 29,50 | 29,64 | 0,46% | - |
| 06.12.2023 | 29,72 | 29,78 | 29,50 | 29,50 | -0,33% | - |
| 05.12.2023 | 29,57 | 29,67 | 29,38 | 29,60 | -0,52% | - |
| 04.12.2023 | 29,77 | 29,86 | 29,64 | 29,75 | -0,93% | - |
| 01.12.2023 | 29,68 | 30,05 | 29,62 | 30,03 | 1,18% | - |
| 30.11.2023 | 29,74 | 29,76 | 29,59 | 29,68 | -0,01% | - |
| 29.11.2023 | 29,86 | 29,94 | 29,65 | 29,69 | -0,66% | - |