Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
45,075€
1,55%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 44,19 | 45,01 | 44,05 | 44,97 | 1,30% | - |
| 05.02.2026 | 44,53 | 44,89 | 44,14 | 44,39 | -0,78% | - |
| 04.02.2026 | 45,47 | 45,55 | 44,65 | 44,74 | -0,58% | - |
| 03.02.2026 | 44,94 | 45,36 | 44,63 | 45,00 | 0,76% | - |
| 02.02.2026 | 42,83 | 44,67 | 42,63 | 44,66 | 1,27% | 10,00 |
| 30.01.2026 | 44,97 | 45,37 | 44,03 | 44,10 | -2,51% | - |
| 29.01.2026 | 45,49 | 45,76 | 44,72 | 45,24 | -0,43% | - |
| 28.01.2026 | 45,07 | 45,46 | 44,87 | 45,44 | 0,92% | - |
| 27.01.2026 | 45,00 | 45,26 | 44,78 | 45,02 | 0,72% | - |
| 26.01.2026 | 44,65 | 44,88 | 44,29 | 44,70 | 0,18% | 450,00 |
| 23.01.2026 | 44,66 | 44,94 | 44,41 | 44,62 | -0,01% | - |
| 22.01.2026 | 43,80 | 44,88 | 43,71 | 44,62 | 1,63% | 8,00 |
| 21.01.2026 | 43,63 | 43,96 | 43,31 | 43,91 | 1,00% | - |
| 20.01.2026 | 43,86 | 43,99 | 43,13 | 43,47 | -1,23% | - |
| 19.01.2026 | 43,84 | 44,07 | 43,44 | 44,01 | 0,56% | - |
| 16.01.2026 | 43,94 | 44,17 | 43,69 | 43,77 | -0,52% | - |
| 15.01.2026 | 43,82 | 44,24 | 43,70 | 44,00 | 0,43% | - |
| 14.01.2026 | 43,74 | 44,15 | 43,49 | 43,81 | 0,28% | - |
| 13.01.2026 | 43,53 | 43,99 | 43,47 | 43,69 | -0,30% | - |
| 12.01.2026 | 43,06 | 43,82 | 42,81 | 43,82 | 1,52% | - |
| 09.01.2026 | 42,89 | 43,22 | 42,81 | 43,16 | 0,69% | - |
| 08.01.2026 | 43,14 | 43,14 | 42,81 | 42,86 | -0,53% | - |
| 07.01.2026 | 43,07 | 43,55 | 42,74 | 43,09 | -0,47% | - |
| 06.01.2026 | 42,56 | 43,34 | 42,37 | 43,29 | 2,17% | - |
| 05.01.2026 | 43,20 | 43,22 | 42,10 | 42,37 | -0,01% | - |
| 02.01.2026 | 41,81 | 42,38 | 41,72 | 42,38 | 1,83% | - |
| 30.12.2025 | 41,88 | 42,48 | 41,45 | 41,62 | -0,32% | - |
| 29.12.2025 | 42,04 | 42,41 | 41,33 | 41,75 | 0,20% | - |
| 23.12.2025 | 41,29 | 41,67 | 41,11 | 41,67 | 1,04% | - |
| 22.12.2025 | 41,71 | 41,74 | 40,94 | 41,24 | -0,21% | - |
| 19.12.2025 | 40,96 | 41,37 | 40,89 | 41,33 | 0,89% | - |
| 18.12.2025 | 40,56 | 41,13 | 40,42 | 40,96 | 1,44% | - |
| 17.12.2025 | 40,45 | 40,93 | 40,38 | 40,38 | 0,35% | - |
| 16.12.2025 | 39,83 | 40,49 | 39,81 | 40,24 | -0,34% | - |
| 15.12.2025 | 40,05 | 40,75 | 40,00 | 40,38 | 1,04% | - |
| 12.12.2025 | 40,37 | 40,69 | 39,89 | 39,96 | -0,87% | - |
| 11.12.2025 | 39,31 | 40,32 | 39,28 | 40,31 | 1,21% | - |
| 10.12.2025 | 39,60 | 39,84 | 39,49 | 39,83 | 0,52% | - |
| 09.12.2025 | 39,27 | 39,67 | 39,14 | 39,62 | 0,47% | - |
| 08.12.2025 | 39,59 | 39,74 | 39,28 | 39,44 | -0,22% | - |
| 05.12.2025 | 39,66 | 39,71 | 39,32 | 39,52 | 0,60% | - |
| 04.12.2025 | 38,92 | 39,43 | 38,90 | 39,29 | 0,74% | - |
| 03.12.2025 | 38,63 | 39,06 | 38,51 | 39,00 | 0,68% | - |
| 02.12.2025 | 38,71 | 39,14 | 38,64 | 38,74 | -0,23% | - |
| 01.12.2025 | 38,36 | 38,96 | 38,32 | 38,83 | 0,48% | - |
| 28.11.2025 | 38,43 | 39,06 | 38,39 | 38,64 | 0,32% | - |
| 27.11.2025 | 39,14 | 39,17 | 38,43 | 38,52 | -1,51% | - |
| 26.11.2025 | 38,94 | 39,18 | 38,78 | 39,11 | 0,82% | 3.230,00 |
| 25.11.2025 | 38,85 | 38,87 | 38,47 | 38,79 | 0,06% | - |
| 24.11.2025 | 38,79 | 39,21 | 38,38 | 38,76 | 0,79% | - |
| 21.11.2025 | 38,51 | 38,68 | 38,19 | 38,46 | -0,93% | - |
| 20.11.2025 | 39,56 | 39,76 | 38,82 | 38,82 | -0,86% | - |
| 19.11.2025 | 38,74 | 39,28 | 38,70 | 39,16 | 0,38% | - |
| 18.11.2025 | 38,90 | 39,08 | 38,36 | 39,01 | -0,52% | 65,00 |
| 17.11.2025 | 39,12 | 39,66 | 39,07 | 39,21 | 0,01% | - |
| 14.11.2025 | 39,81 | 39,81 | 38,99 | 39,21 | -1,53% | - |
| 13.11.2025 | 39,82 | 40,33 | 39,61 | 39,82 | 0,24% | - |
| 12.11.2025 | 39,66 | 39,94 | 39,50 | 39,72 | 0,27% | - |
| 11.11.2025 | 39,59 | 39,82 | 39,37 | 39,62 | -0,55% | - |
| 10.11.2025 | 39,40 | 40,19 | 39,38 | 39,84 | 2,33% | - |
| 07.11.2025 | 39,11 | 39,36 | 38,73 | 38,93 | -0,61% | 64,00 |
| 06.11.2025 | 39,36 | 39,64 | 39,15 | 39,17 | -0,31% | - |
| 05.11.2025 | 38,66 | 39,43 | 38,55 | 39,29 | 0,77% | - |
| 04.11.2025 | 39,07 | 39,21 | 38,78 | 38,99 | -1,50% | - |
| 03.11.2025 | 39,57 | 39,63 | 39,29 | 39,58 | 1,05% | 250,00 |
| 31.10.2025 | 39,53 | 39,73 | 39,15 | 39,17 | -1,22% | - |
| 30.10.2025 | 39,60 | 39,82 | 39,36 | 39,65 | -0,44% | 400,00 |
| 29.10.2025 | 40,04 | 40,22 | 39,65 | 39,83 | -0,37% | 25,00 |
| 28.10.2025 | 39,17 | 40,01 | 39,04 | 39,98 | 1,04% | - |
| 27.10.2025 | 39,78 | 39,96 | 39,28 | 39,57 | 0,33% | - |
| 24.10.2025 | 39,61 | 39,72 | 39,34 | 39,44 | -0,40% | - |
| 23.10.2025 | 39,15 | 39,60 | 39,11 | 39,60 | 1,47% | - |
| 22.10.2025 | 38,88 | 39,33 | 38,66 | 39,02 | 0,61% | - |
| 21.10.2025 | 39,08 | 39,17 | 38,71 | 38,79 | -0,70% | - |
| 20.10.2025 | 38,72 | 39,18 | 38,71 | 39,06 | 1,53% | - |
| 17.10.2025 | 38,50 | 38,63 | 37,99 | 38,47 | -0,82% | 1,00 |
| 16.10.2025 | 39,30 | 39,32 | 38,78 | 38,79 | -0,51% | - |
| 15.10.2025 | 39,41 | 39,44 | 38,78 | 38,99 | 0,52% | - |
| 14.10.2025 | 38,66 | 38,87 | 38,49 | 38,79 | -0,62% | 2,00 |
| 13.10.2025 | 38,44 | 39,27 | 38,28 | 39,03 | 1,23% | 50,00 |
| 10.10.2025 | 39,22 | 39,40 | 38,46 | 38,56 | -1,75% | - |
| 09.10.2025 | 39,33 | 39,59 | 39,16 | 39,24 | -0,39% | - |
| 08.10.2025 | 38,41 | 39,47 | 38,40 | 39,40 | 2,56% | - |
| 07.10.2025 | 38,60 | 38,86 | 38,32 | 38,42 | -0,32% | 54,00 |
| 06.10.2025 | 38,35 | 38,72 | 38,33 | 38,54 | 0,26% | - |
| 03.10.2025 | 38,23 | 38,55 | 38,07 | 38,44 | 0,77% | - |
| 02.10.2025 | 38,49 | 38,93 | 38,05 | 38,14 | -0,92% | - |
| 01.10.2025 | 37,75 | 38,55 | 37,58 | 38,50 | 1,34% | - |
| 30.09.2025 | 37,60 | 38,01 | 37,49 | 37,99 | 1,20% | - |
| 29.09.2025 | 37,66 | 38,14 | 37,50 | 37,54 | -0,17% | - |
| 26.09.2025 | 37,32 | 37,70 | 37,01 | 37,60 | 0,68% | - |
| 25.09.2025 | 37,29 | 37,43 | 37,08 | 37,34 | -0,03% | - |
| 24.09.2025 | 37,32 | 37,52 | 37,27 | 37,35 | 0,30% | - |
| 23.09.2025 | 37,40 | 37,74 | 37,19 | 37,24 | -0,45% | - |
| 22.09.2025 | 37,48 | 37,64 | 37,14 | 37,41 | -0,45% | - |
| 19.09.2025 | 37,55 | 37,64 | 37,35 | 37,58 | -0,02% | - |
| 18.09.2025 | 37,06 | 37,60 | 36,98 | 37,59 | 1,40% | - |
| 17.09.2025 | 37,07 | 37,23 | 36,93 | 37,07 | 0,21% | - |
| 16.09.2025 | 37,33 | 37,50 | 36,86 | 36,99 | -0,45% | - |
| 15.09.2025 | 37,01 | 37,27 | 36,99 | 37,16 | 0,33% | - |