Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
39,208€
0,54%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 38,92 | 39,43 | 38,90 | 39,15 | 0,39% | - |
| 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% | - |
| 12.09.2025 | 36,98 | 37,14 | 36,89 | 37,04 | 0,32% | - |
| 11.09.2025 | 36,69 | 36,97 | 36,49 | 36,92 | 0,94% | - |
| 10.09.2025 | 37,02 | 37,03 | 36,46 | 36,57 | -0,18% | - |
| 09.09.2025 | 36,71 | 36,77 | 36,55 | 36,64 | 0,15% | - |
| 08.09.2025 | 36,54 | 36,83 | 36,39 | 36,58 | 0,22% | - |
| 05.09.2025 | 36,34 | 36,58 | 36,16 | 36,50 | 0,94% | - |
| 04.09.2025 | 36,23 | 36,55 | 36,09 | 36,16 | -0,46% | - |
| 03.09.2025 | 36,34 | 36,49 | 36,21 | 36,33 | -0,12% | - |
| 02.09.2025 | 36,44 | 36,47 | 36,04 | 36,38 | -0,21% | - |
| 01.09.2025 | 36,69 | 36,79 | 36,34 | 36,45 | -0,75% | - |
| 29.08.2025 | 36,81 | 37,01 | 36,53 | 36,73 | -0,59% | 2,00 |
| 28.08.2025 | 37,15 | 37,45 | 36,91 | 36,94 | -0,82% | 1,00 |
| 27.08.2025 | 37,82 | 37,82 | 37,11 | 37,25 | -1,48% | - |
| 26.08.2025 | 37,82 | 37,91 | 37,51 | 37,81 | -0,01% | - |
| 25.08.2025 | 37,94 | 38,32 | 37,65 | 37,81 | -0,11% | 1,00 |
| 22.08.2025 | 37,90 | 38,00 | 37,70 | 37,85 | -0,03% | - |
| 21.08.2025 | 37,69 | 37,93 | 37,59 | 37,86 | 0,23% | 1,00 |
| 20.08.2025 | 37,38 | 37,81 | 37,37 | 37,78 | 0,25% | - |
| 19.08.2025 | 37,71 | 37,90 | 37,67 | 37,68 | -0,24% | - |
| 18.08.2025 | 38,02 | 38,23 | 37,66 | 37,77 | -0,31% | - |
| 15.08.2025 | 38,06 | 38,27 | 37,83 | 37,89 | -0,26% | - |
| 14.08.2025 | 38,02 | 38,21 | 37,83 | 37,99 | -0,59% | 13,00 |
| 13.08.2025 | 37,86 | 38,21 | 37,84 | 38,21 | 0,85% | - |
| 12.08.2025 | 37,70 | 37,96 | 37,48 | 37,89 | 0,95% | - |
| 11.08.2025 | 37,65 | 37,76 | 37,50 | 37,53 | -0,07% | - |
| 08.08.2025 | 37,36 | 37,66 | 37,34 | 37,56 | 0,39% | - |
| 07.08.2025 | 37,53 | 37,63 | 36,82 | 37,41 | 0,46% | - |
| 06.08.2025 | 37,04 | 37,27 | 37,02 | 37,24 | 0,60% | - |
| 05.08.2025 | 37,16 | 37,32 | 36,94 | 37,02 | -0,09% | - |
| 04.08.2025 | 36,55 | 37,14 | 36,55 | 37,05 | 1,64% | - |
| 01.08.2025 | 37,02 | 37,15 | 36,34 | 36,46 | -1,86% | - |
| 31.07.2025 | 37,61 | 37,76 | 37,13 | 37,15 | -1,04% | - |
| 30.07.2025 | 37,24 | 37,56 | 37,06 | 37,54 | 1,19% | - |
| 29.07.2025 | 36,97 | 37,31 | 36,75 | 37,10 | 0,56% | - |
| 28.07.2025 | 36,98 | 37,10 | 36,79 | 36,89 | -0,07% | 1,00 |
| 25.07.2025 | 36,86 | 37,25 | 36,68 | 36,92 | -0,16% | - |
| 24.07.2025 | 37,06 | 37,28 | 36,83 | 36,98 | -0,09% | - |
| 23.07.2025 | 36,69 | 37,12 | 36,63 | 37,01 | 1,42% | - |
| 22.07.2025 | 36,62 | 36,83 | 36,46 | 36,49 | -0,79% | - |
| 21.07.2025 | 36,95 | 37,04 | 36,69 | 36,78 | -0,44% | - |
| 18.07.2025 | 36,41 | 37,11 | 36,34 | 36,94 | 1,19% | - |