Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
52,342$
-0,49%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 52,54 | 52,69 | 52,20 | 52,33 | -0,51% | - |
| 08.09.2026 | 52,62 | 52,80 | 52,52 | 52,60 | 0,06% | - |
| 04.09.2026 | 52,34 | 52,67 | 52,34 | 52,57 | 0,01% | - |
| 03.09.2026 | 52,25 | 52,58 | 52,10 | 52,56 | 1,80% | - |
| 02.09.2026 | 51,70 | 51,80 | 51,49 | 51,63 | 0,23% | - |
| 01.09.2026 | 51,76 | 52,07 | 51,47 | 51,51 | -0,81% | - |
| 31.08.2026 | 52,26 | 52,26 | 51,88 | 51,93 | -0,53% | - |
| 28.08.2026 | 52,74 | 52,81 | 52,13 | 52,21 | -0,09% | - |
| 27.08.2026 | 52,36 | 52,44 | 52,17 | 52,26 | -0,48% | - |
| 26.08.2026 | 52,53 | 52,63 | 52,47 | 52,51 | -0,09% | - |
| 25.08.2026 | 52,18 | 52,59 | 52,16 | 52,56 | 0,95% | - |
| 24.08.2026 | 52,31 | 52,32 | 51,97 | 52,06 | -0,23% | - |
| 21.08.2026 | 52,20 | 52,27 | 52,05 | 52,18 | 1,21% | - |
| 20.08.2026 | 51,61 | 51,77 | 51,44 | 51,56 | -0,97% | - |
| 19.08.2026 | 51,85 | 52,12 | 51,81 | 52,06 | 1,39% | - |
| 18.08.2026 | 51,62 | 51,66 | 51,28 | 51,35 | -0,86% | - |
| 17.08.2026 | 51,84 | 52,02 | 51,71 | 51,79 | 0,08% | - |
| 14.08.2026 | 51,80 | 51,95 | 51,71 | 51,75 | -0,21% | - |
| 13.08.2026 | 52,06 | 52,15 | 51,78 | 51,86 | -0,31% | - |
| 12.08.2026 | 52,31 | 52,32 | 51,98 | 52,02 | -0,53% | - |
| 11.08.2026 | 52,53 | 52,53 | 52,20 | 52,30 | -1,11% | - |
| 10.08.2026 | 52,94 | 53,01 | 52,81 | 52,88 | -0,28% | - |
| 07.08.2026 | 53,04 | 53,13 | 52,86 | 53,03 | 1,85% | - |
| 06.08.2026 | 52,27 | 52,51 | 52,04 | 52,07 | -0,22% | - |
| 05.08.2026 | 52,31 | 52,40 | 52,14 | 52,19 | -0,51% | - |
| 04.08.2026 | 51,97 | 52,58 | 51,97 | 52,46 | 2,32% | - |
| 03.08.2026 | 50,83 | 51,32 | 50,83 | 51,26 | 1,48% | - |
| 31.07.2026 | 50,49 | 50,52 | 49,93 | 50,51 | -0,26% | - |
| 30.07.2026 | 50,37 | 50,69 | 50,34 | 50,64 | 2,15% | - |
| 29.07.2026 | 49,59 | 50,18 | 49,31 | 49,58 | 0,06% | - |
| 28.07.2026 | 49,19 | 49,67 | 49,11 | 49,55 | 0,22% | - |
| 27.07.2026 | 49,39 | 49,46 | 49,11 | 49,44 | 1,69% | - |
| 24.07.2026 | 48,54 | 48,99 | 48,51 | 48,62 | 0,63% | - |
| 23.07.2026 | 48,58 | 48,80 | 48,28 | 48,31 | -2,37% | - |
| 22.07.2026 | 49,52 | 49,60 | 49,44 | 49,49 | -0,18% | - |
| 21.07.2026 | 49,44 | 49,59 | 49,25 | 49,57 | 0,70% | - |
| 20.07.2026 | 49,45 | 49,51 | 49,21 | 49,23 | -0,44% | - |
| 17.07.2026 | 49,24 | 49,65 | 49,16 | 49,44 | -0,78% | - |
| 16.07.2026 | 50,15 | 50,18 | 49,74 | 49,83 | -0,78% | - |
| 15.07.2026 | 50,07 | 50,32 | 49,75 | 50,23 | 0,38% | - |
| 14.07.2026 | 49,81 | 50,27 | 49,81 | 50,04 | 1,10% | - |
| 13.07.2026 | 50,01 | 50,12 | 49,41 | 49,49 | -1,55% | - |
| 10.07.2026 | 50,17 | 50,36 | 50,12 | 50,27 | 0,76% | - |
| 09.07.2026 | 49,89 | 50,07 | 49,77 | 49,89 | -0,30% | - |
| 08.07.2026 | 49,65 | 50,08 | 49,40 | 50,04 | -0,81% | - |
| 07.07.2026 | 50,68 | 50,70 | 50,22 | 50,45 | -0,45% | - |
| 06.07.2026 | 50,37 | 50,71 | 50,34 | 50,68 | 1,47% | - |
| 02.07.2026 | 50,28 | 50,52 | 49,48 | 49,94 | 0,87% | - |
| 01.07.2026 | 49,36 | 49,86 | 49,35 | 49,51 | -0,46% | - |
| 30.06.2026 | 49,50 | 49,89 | 49,43 | 49,74 | -0,56% | - |
| 29.06.2026 | 49,80 | 50,18 | 49,39 | 50,02 | 0,54% | - |
| 26.06.2026 | 49,64 | 50,00 | 49,60 | 49,75 | -0,04% | - |
| 25.06.2026 | 50,13 | 50,14 | 49,77 | 49,77 | 0,46% | - |
| 24.06.2026 | 49,60 | 49,88 | 49,43 | 49,54 | -1,55% | - |
| 23.06.2026 | 50,27 | 50,66 | 50,25 | 50,32 | -1,19% | - |
| 22.06.2026 | 51,06 | 51,12 | 50,87 | 50,93 | -0,27% | - |
| 19.06.2026 | 51,11 | 51,21 | 51,00 | 51,07 | -1,42% | - |
| 18.06.2026 | 51,71 | 51,85 | 51,55 | 51,80 | 0,96% | - |
| 17.06.2026 | 52,01 | 52,40 | 51,26 | 51,31 | -0,75% | - |
| 16.06.2026 | 51,81 | 51,96 | 51,68 | 51,70 | 0,44% | - |
| 15.06.2026 | 51,72 | 51,77 | 51,42 | 51,47 | 2,01% | - |
| 12.06.2026 | 50,29 | 50,57 | 50,13 | 50,46 | 1,11% | - |
| 11.06.2026 | 48,94 | 49,97 | 48,74 | 49,90 | 3,13% | - |
| 10.06.2026 | 48,70 | 49,03 | 48,39 | 48,39 | -1,37% | - |
| 09.06.2026 | 49,65 | 49,77 | 48,26 | 49,06 | 0,86% | - |
| 08.06.2026 | 49,02 | 49,09 | 48,63 | 48,64 | 0,99% | - |
| 05.06.2026 | 49,40 | 49,41 | 48,08 | 48,16 | -3,40% | - |
| 04.06.2026 | 49,95 | 49,97 | 49,78 | 49,86 | 0,66% | - |
| 03.06.2026 | 49,97 | 49,97 | 49,50 | 49,53 | -1,79% | - |
| 02.06.2026 | 50,40 | 50,56 | 50,18 | 50,43 | 1,61% | - |
| 01.06.2026 | 49,86 | 49,86 | 49,27 | 49,63 | -2,06% | - |
| 29.05.2026 | 50,77 | 50,88 | 50,59 | 50,68 | 0,13% | - |
| 28.05.2026 | 50,20 | 50,85 | 50,11 | 50,61 | -0,15% | - |
| 27.05.2026 | 50,57 | 50,78 | 50,40 | 50,69 | 0,31% | - |
| 26.05.2026 | 50,55 | 50,61 | 50,25 | 50,53 | 2,66% | - |
| 22.05.2026 | 49,42 | 49,50 | 49,09 | 49,22 | -0,38% | - |
| 21.05.2026 | 49,09 | 49,50 | 48,95 | 49,40 | -0,10% | - |
| 20.05.2026 | 48,84 | 49,69 | 48,67 | 49,45 | 1,38% | - |
| 19.05.2026 | 48,71 | 49,08 | 48,47 | 48,78 | -0,33% | - |
| 18.05.2026 | 49,16 | 49,33 | 48,59 | 48,94 | -0,10% | - |
| 15.05.2026 | 49,16 | 49,20 | 48,96 | 48,99 | -2,43% | - |
| 14.05.2026 | 50,39 | 50,43 | 50,09 | 50,21 | -0,04% | - |
| 13.05.2026 | 49,62 | 50,32 | 49,61 | 50,23 | 0,42% | - |
| 12.05.2026 | 49,54 | 50,08 | 49,44 | 50,02 | -1,66% | - |
| 11.05.2026 | 50,91 | 50,99 | 50,72 | 50,87 | 0,33% | - |
| 08.05.2026 | 50,88 | 51,08 | 50,59 | 50,70 | -0,06% | - |
| 07.05.2026 | 51,78 | 51,78 | 50,69 | 50,73 | -1,12% | - |
| 06.05.2026 | 51,05 | 51,50 | 51,04 | 51,30 | 3,88% | - |
| 05.05.2026 | 49,45 | 49,61 | 49,18 | 49,38 | 1,40% | - |
| 04.05.2026 | 49,07 | 49,24 | 48,50 | 48,70 | -2,06% | - |
| 30.04.2026 | 49,48 | 49,73 | 49,24 | 49,73 | 1,24% | - |
| 29.04.2026 | 49,68 | 49,69 | 49,00 | 49,12 | -1,63% | - |
| 28.04.2026 | 49,88 | 50,09 | 49,73 | 49,93 | -1,14% | - |
| 27.04.2026 | 50,52 | 50,59 | 50,29 | 50,50 | 0,06% | - |
| 24.04.2026 | 50,43 | 50,50 | 50,32 | 50,47 | 0,66% | - |
| 23.04.2026 | 50,52 | 50,78 | 49,68 | 50,15 | -2,46% | - |
| 22.04.2026 | 51,18 | 51,41 | 51,07 | 51,41 | 0,47% | - |
| 21.04.2026 | 51,84 | 51,97 | 51,06 | 51,17 | -1,76% | - |
| 20.04.2026 | 52,23 | 52,47 | 52,00 | 52,09 | -2,12% | - |
| 17.04.2026 | 52,96 | 53,51 | 52,93 | 53,22 | 3,13% | - |