Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
50,023$
-0,04%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 49,89 | 49,98 | 49,77 | 49,98 | -0,13% | - |
| 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% | - |
| 16.04.2026 | 51,96 | 51,96 | 51,48 | 51,60 | -0,75% | - |
| 15.04.2026 | 51,91 | 52,10 | 51,87 | 51,99 | 0,16% | - |
| 14.04.2026 | 51,56 | 51,95 | 51,55 | 51,91 | 1,52% | - |
| 13.04.2026 | 50,45 | 51,14 | 50,38 | 51,13 | 0,28% | - |
| 10.04.2026 | 51,27 | 51,36 | 50,90 | 50,99 | 0,36% | - |
| 09.04.2026 | 50,73 | 50,99 | 50,38 | 50,81 | -0,64% | - |
| 08.04.2026 | 51,78 | 51,78 | 50,93 | 51,14 | 7,08% | - |
| 07.04.2026 | 47,50 | 47,76 | 47,00 | 47,76 | 0,24% | - |
| 02.04.2026 | 46,89 | 47,79 | 46,81 | 47,64 | -0,17% | - |
| 01.04.2026 | 47,94 | 48,25 | 47,60 | 47,72 | 0,31% | - |
| 31.03.2026 | 46,42 | 47,58 | 46,36 | 47,57 | 4,92% | - |
| 30.03.2026 | 45,71 | 45,78 | 45,20 | 45,35 | -0,66% | - |
| 27.03.2026 | 45,58 | 46,09 | 45,53 | 45,65 | -0,67% | - |
| 26.03.2026 | 46,41 | 46,81 | 45,95 | 45,95 | -3,25% | - |
| 25.03.2026 | 47,48 | 47,69 | 47,14 | 47,50 | 3,50% | - |
| 24.03.2026 | 45,65 | 46,13 | 45,63 | 45,89 | -0,77% | - |
| 23.03.2026 | 46,43 | 47,09 | 46,04 | 46,25 | 2,04% | - |
| 20.03.2026 | 46,59 | 46,62 | 45,21 | 45,32 | -2,65% | - |
| 19.03.2026 | 45,85 | 46,85 | 45,71 | 46,56 | -1,31% | - |
| 18.03.2026 | 47,38 | 47,79 | 47,17 | 47,17 | -2,53% | - |
| 17.03.2026 | 48,50 | 48,66 | 48,18 | 48,40 | 0,92% | - |
| 16.03.2026 | 47,70 | 48,11 | 47,66 | 47,95 | 2,48% | - |
| 13.03.2026 | 47,51 | 47,67 | 46,78 | 46,79 | -2,01% | - |
| 12.03.2026 | 48,23 | 48,23 | 47,63 | 47,76 | -3,24% | - |
| 11.03.2026 | 49,14 | 49,65 | 49,03 | 49,35 | -1,88% | - |
| 10.03.2026 | 50,31 | 51,00 | 50,02 | 50,30 | 2,77% | - |
| 09.03.2026 | 47,71 | 48,95 | 47,71 | 48,94 | 2,06% | - |
| 06.03.2026 | 47,72 | 48,29 | 47,61 | 47,95 | -2,30% | - |
| 05.03.2026 | 49,27 | 49,73 | 48,62 | 49,08 | -2,51% | - |
| 04.03.2026 | 50,26 | 50,49 | 50,11 | 50,34 | 1,15% | - |
| 03.03.2026 | 49,29 | 49,90 | 48,76 | 49,77 | -5,08% | - |
| 02.03.2026 | 51,97 | 52,59 | 51,97 | 52,43 | -3,28% | - |
| 27.02.2026 | 54,17 | 54,54 | 54,08 | 54,21 | -0,78% | - |
| 26.02.2026 | 54,72 | 54,72 | 54,21 | 54,64 | -0,05% | - |
| 25.02.2026 | 54,52 | 54,76 | 54,36 | 54,66 | 0,99% | - |
| 24.02.2026 | 53,53 | 54,21 | 53,46 | 54,13 | 0,85% | - |
| 23.02.2026 | 53,83 | 53,87 | 53,48 | 53,67 | 0,20% | - |
| 20.02.2026 | 52,82 | 53,61 | 52,81 | 53,57 | 1,42% | - |
| 19.02.2026 | 52,76 | 52,99 | 52,47 | 52,82 | -1,30% | - |
| 18.02.2026 | 53,44 | 53,88 | 53,35 | 53,52 | 1,55% | - |
| 17.02.2026 | 52,50 | 52,78 | 52,43 | 52,70 | -1,02% | - |
| 13.02.2026 | 53,05 | 53,31 | 52,86 | 53,24 | 0,09% | - |
| 12.02.2026 | 53,86 | 53,86 | 53,06 | 53,19 | -0,63% | - |