Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
44,103€
-0,61%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 44,35 | 44,43 | 43,98 | 44,15 | -0,51% | - |
| 20.10.2026 | 43,84 | 44,43 | 43,67 | 44,37 | 1,19% | - |
| 19.10.2026 | 44,34 | 44,46 | 43,80 | 43,85 | 0,01% | 368,00 |
| 16.10.2026 | 44,24 | 44,24 | 43,84 | 43,85 | -0,64% | 191,00 |
| 15.10.2026 | 44,14 | 44,23 | 44,09 | 44,13 | 1,46% | - |
| 14.10.2026 | 43,83 | 43,97 | 43,48 | 43,50 | -1,08% | 69,00 |
| 13.10.2026 | 43,49 | 44,00 | 43,40 | 43,97 | 0,74% | 1.161,00 |
| 12.10.2026 | 43,65 | 43,72 | 43,38 | 43,65 | -0,36% | - |
| 09.10.2026 | 43,15 | 43,82 | 43,14 | 43,80 | 1,34% | 226,00 |
| 08.10.2026 | 43,36 | 43,45 | 42,80 | 43,23 | -0,53% | 60,00 |
| 07.10.2026 | 43,83 | 44,00 | 43,17 | 43,46 | -0,81% | 880,00 |
| 06.10.2026 | 43,58 | 44,13 | 43,58 | 43,81 | 0,61% | 1.929,00 |
| 05.10.2026 | 43,43 | 43,70 | 43,36 | 43,55 | 0,53% | 46,00 |
| 02.10.2026 | 43,27 | 43,74 | 43,18 | 43,32 | 0,00% | 92,00 |
| 01.10.2026 | 43,73 | 43,87 | 43,10 | 43,32 | -0,81% | - |
| 30.09.2026 | 43,85 | 44,30 | 43,59 | 43,67 | -0,37% | 456,00 |
| 29.09.2026 | 43,74 | 44,27 | 43,74 | 43,84 | -0,48% | 915,00 |
| 28.09.2026 | 44,11 | 44,31 | 43,83 | 44,05 | -0,30% | - |
| 25.09.2026 | 44,05 | 44,28 | 44,00 | 44,18 | 0,66% | - |
| 24.09.2026 | 44,16 | 44,33 | 43,89 | 43,89 | -0,56% | - |
| 23.09.2026 | 44,84 | 44,97 | 44,11 | 44,14 | -1,77% | 28,00 |
| 22.09.2026 | 44,76 | 45,14 | 44,66 | 44,93 | 0,23% | - |
| 21.09.2026 | 44,63 | 44,92 | 44,61 | 44,82 | 0,75% | 293,00 |
| 18.09.2026 | 44,94 | 45,05 | 44,38 | 44,49 | -0,99% | 281,00 |
| 17.09.2026 | 44,53 | 45,02 | 44,48 | 44,93 | 1,00% | - |
| 16.09.2026 | 44,72 | 44,90 | 44,20 | 44,49 | -0,25% | 2.581,00 |
| 15.09.2026 | 44,52 | 44,77 | 44,07 | 44,60 | 0,06% | - |
| 14.09.2026 | 44,75 | 44,88 | 44,41 | 44,57 | -0,81% | 183,00 |
| 11.09.2026 | 44,55 | 45,08 | 44,55 | 44,94 | 1,08% | - |
| 10.09.2026 | 45,00 | 45,22 | 44,41 | 44,46 | -1,28% | 42,00 |
| 09.09.2026 | 45,32 | 45,34 | 44,83 | 45,03 | -0,60% | 168,00 |
| 08.09.2026 | 45,06 | 45,44 | 44,79 | 45,30 | 0,62% | - |
| 07.09.2026 | 45,22 | 45,34 | 44,96 | 45,02 | -0,45% | 61,00 |
| 04.09.2026 | 45,46 | 45,47 | 44,92 | 45,22 | 0,38% | 13,00 |
| 03.09.2026 | 44,44 | 45,09 | 44,39 | 45,05 | 1,22% | 28,00 |
| 02.09.2026 | 44,38 | 44,73 | 44,32 | 44,51 | 0,17% | - |
| 01.09.2026 | 44,83 | 44,94 | 44,32 | 44,43 | -0,64% | 148,00 |
| 31.08.2026 | 45,16 | 45,23 | 44,65 | 44,72 | -0,90% | 1,00 |
| 28.08.2026 | 44,85 | 45,45 | 44,83 | 45,12 | 0,59% | - |
| 27.08.2026 | 45,31 | 45,34 | 44,78 | 44,86 | -0,51% | - |
| 26.08.2026 | 45,15 | 45,23 | 44,95 | 45,09 | 0,17% | - |
| 25.08.2026 | 44,84 | 45,06 | 44,56 | 45,01 | 0,81% | - |
| 24.08.2026 | 44,44 | 45,17 | 44,37 | 44,65 | -0,09% | 221,00 |
| 21.08.2026 | 44,51 | 44,77 | 44,35 | 44,69 | 1,24% | 7,00 |
| 20.08.2026 | 44,16 | 44,23 | 44,07 | 44,14 | -0,95% | - |
| 19.08.2026 | 44,36 | 44,69 | 44,06 | 44,57 | 5,28% | - |
| 05.05.2026 | 41,76 | 42,41 | 41,76 | 42,33 | 1,57% | - |
| 04.05.2026 | 42,46 | 42,77 | 41,50 | 41,68 | -1,50% | 1.011,00 |
| 30.04.2026 | 42,02 | 42,43 | 41,85 | 42,31 | 0,55% | 15,00 |
| 29.04.2026 | 42,77 | 42,87 | 41,99 | 42,08 | -1,46% | 271,00 |
| 28.04.2026 | 42,95 | 43,04 | 42,48 | 42,70 | -0,93% | 202,00 |
| 27.04.2026 | 43,04 | 43,22 | 42,77 | 43,10 | 0,04% | 480,00 |
| 24.04.2026 | 43,13 | 43,25 | 42,76 | 43,09 | 0,44% | - |
| 23.04.2026 | 43,24 | 43,39 | 42,57 | 42,90 | -2,28% | 51,00 |
| 22.04.2026 | 43,94 | 44,03 | 43,51 | 43,90 | 0,27% | 28,00 |
| 21.04.2026 | 44,41 | 44,41 | 43,52 | 43,78 | -0,94% | 38,00 |
| 20.04.2026 | 44,67 | 44,81 | 44,12 | 44,19 | -2,21% | 5.031,00 |
| 17.04.2026 | 43,76 | 45,27 | 43,66 | 45,19 | 3,20% | 371,00 |
| 16.04.2026 | 44,46 | 44,53 | 43,71 | 43,79 | -0,59% | 419,00 |
| 15.04.2026 | 44,11 | 44,16 | 43,88 | 44,05 | 0,10% | - |
| 14.04.2026 | 43,61 | 44,06 | 43,46 | 44,01 | 0,99% | 643,00 |
| 13.04.2026 | 43,01 | 43,60 | 42,85 | 43,58 | 0,27% | 126,00 |
| 10.04.2026 | 43,67 | 43,91 | 43,15 | 43,46 | 0,08% | 1.391,00 |
| 09.04.2026 | 43,60 | 43,75 | 43,11 | 43,43 | -0,99% | 168,00 |
| 08.04.2026 | 42,80 | 44,25 | 42,78 | 43,86 | 6,50% | 642,00 |
| 07.04.2026 | 41,31 | 41,55 | 40,67 | 41,18 | -0,30% | 151,00 |
| 02.04.2026 | 40,41 | 41,42 | 40,39 | 41,31 | 0,25% | 56,00 |
| 01.04.2026 | 41,43 | 41,75 | 41,07 | 41,20 | 0,10% | - |
| 31.03.2026 | 39,75 | 41,19 | 39,62 | 41,16 | 4,03% | 1.820,00 |
| 30.03.2026 | 39,81 | 39,98 | 39,50 | 39,57 | -0,08% | 117,00 |
| 27.03.2026 | 40,36 | 40,38 | 39,45 | 39,60 | -1,03% | 1.040,00 |
| 26.03.2026 | 40,56 | 40,60 | 39,87 | 40,01 | -2,61% | 33,00 |
| 25.03.2026 | 40,06 | 41,21 | 40,03 | 41,08 | 3,11% | 275,00 |
| 24.03.2026 | 39,77 | 40,06 | 39,34 | 39,84 | -0,37% | 70,00 |
| 23.03.2026 | 38,73 | 40,53 | 38,34 | 39,99 | 1,10% | 33,00 |
| 20.03.2026 | 40,32 | 40,99 | 39,15 | 39,56 | -1,72% | - |
| 19.03.2026 | 40,92 | 41,07 | 39,78 | 40,25 | -1,87% | 600,00 |
| 18.03.2026 | 42,11 | 42,80 | 40,90 | 41,02 | -2,28% | 717,00 |
| 17.03.2026 | 41,61 | 42,21 | 41,39 | 41,97 | 0,63% | 619,00 |
| 16.03.2026 | 41,10 | 41,89 | 40,84 | 41,71 | 1,95% | 298,00 |
| 13.03.2026 | 41,82 | 41,83 | 40,79 | 40,91 | -1,50% | 91,00 |
| 12.03.2026 | 42,37 | 42,49 | 41,43 | 41,53 | -2,58% | - |
| 11.03.2026 | 43,43 | 43,45 | 42,29 | 42,64 | -1,63% | - |
| 10.03.2026 | 41,98 | 43,76 | 41,96 | 43,34 | 3,04% | 1.280,00 |
| 09.03.2026 | 41,15 | 42,14 | 40,36 | 42,07 | 1,19% | 749,00 |
| 06.03.2026 | 42,79 | 42,99 | 41,17 | 41,57 | -1,69% | 691,00 |
| 05.03.2026 | 43,15 | 43,39 | 41,99 | 42,29 | -1,53% | 323,00 |
| 04.03.2026 | 42,35 | 43,44 | 41,92 | 42,94 | 0,36% | 1.570,00 |
| 03.03.2026 | 43,90 | 44,24 | 42,11 | 42,79 | -4,63% | 1.597,00 |
| 02.03.2026 | 45,29 | 45,63 | 44,37 | 44,86 | -2,11% | 876,00 |
| 27.02.2026 | 46,37 | 46,58 | 45,76 | 45,83 | -0,99% | - |
| 26.02.2026 | 46,29 | 46,45 | 45,96 | 46,29 | -0,04% | 4,00 |
| 25.02.2026 | 45,86 | 46,38 | 45,78 | 46,31 | 0,78% | 715,00 |
| 24.02.2026 | 45,69 | 46,02 | 45,27 | 45,95 | 0,87% | 300,00 |
| 23.02.2026 | 45,20 | 45,69 | 45,18 | 45,55 | 0,11% | 171,00 |
| 20.02.2026 | 45,00 | 45,51 | 44,83 | 45,50 | 1,36% | 150,00 |
| 19.02.2026 | 45,70 | 45,74 | 44,65 | 44,89 | -1,12% | - |
| 18.02.2026 | 44,64 | 45,61 | 44,63 | 45,40 | 2,10% | 34,00 |
| 17.02.2026 | 44,60 | 44,62 | 44,29 | 44,46 | -0,93% | 12,00 |
| 16.02.2026 | 45,19 | 45,20 | 44,64 | 44,88 | 0,04% | 701,00 |