Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
33,333€
-0,16%
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 Fond
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.12.2024 | 33,38 | 33,46 | 32,93 | 33,33 | -0,16% | - |
19.12.2024 | 33,32 | 33,53 | 32,55 | 33,39 | 0,82% | - |
18.12.2024 | 33,71 | 33,92 | 33,02 | 33,12 | -1,55% | - |
17.12.2024 | 34,04 | 34,29 | 33,57 | 33,64 | -1,68% | - |
16.12.2024 | 33,48 | 34,35 | 33,38 | 34,21 | 1,86% | - |
13.12.2024 | 33,63 | 33,77 | 33,39 | 33,59 | -0,10% | - |
12.12.2024 | 34,04 | 34,10 | 33,55 | 33,62 | -0,54% | - |
11.12.2024 | 33,52 | 33,82 | 33,43 | 33,81 | 1,12% | - |
10.12.2024 | 33,27 | 33,64 | 33,01 | 33,43 | -0,41% | - |
09.12.2024 | 33,14 | 33,70 | 33,14 | 33,57 | 0,87% | - |
06.12.2024 | 33,10 | 33,37 | 33,10 | 33,28 | 0,69% | - |
05.12.2024 | 32,85 | 33,21 | 32,80 | 33,05 | 0,63% | - |
04.12.2024 | 32,90 | 33,04 | 32,70 | 32,84 | 0,26% | - |
03.12.2024 | 32,80 | 32,97 | 32,54 | 32,76 | 0,09% | - |
02.12.2024 | 32,25 | 32,75 | 32,22 | 32,73 | 1,15% | - |
29.11.2024 | 32,22 | 32,46 | 31,95 | 32,36 | 0,15% | - |
28.11.2024 | 31,93 | 32,34 | 31,91 | 32,31 | 0,57% | - |
27.11.2024 | 32,53 | 32,86 | 31,90 | 32,13 | -1,60% | - |
26.11.2024 | 32,06 | 32,65 | 32,04 | 32,65 | 1,12% | - |
25.11.2024 | 32,81 | 32,92 | 32,22 | 32,29 | -1,57% | - |
22.11.2024 | 32,66 | 32,89 | 32,42 | 32,80 | 0,17% | 80,00 |
21.11.2024 | 32,21 | 32,84 | 32,09 | 32,75 | 1,28% | - |
20.11.2024 | 32,21 | 32,60 | 32,18 | 32,33 | 0,33% | - |
19.11.2024 | 32,47 | 32,81 | 31,90 | 32,22 | -0,74% | - |
18.11.2024 | 32,25 | 32,49 | 32,17 | 32,46 | 1,22% | - |
15.11.2024 | 32,38 | 32,45 | 31,91 | 32,07 | -0,60% | - |
14.11.2024 | 32,21 | 32,38 | 32,08 | 32,26 | -0,19% | - |
13.11.2024 | 32,25 | 32,63 | 32,17 | 32,32 | 0,05% | - |
12.11.2024 | 32,12 | 32,65 | 32,04 | 32,31 | -0,46% | - |
11.11.2024 | 32,51 | 32,72 | 32,30 | 32,46 | -0,03% | 77,00 |
08.11.2024 | 32,44 | 32,75 | 32,20 | 32,47 | -0,76% | - |
07.11.2024 | 32,92 | 33,12 | 32,23 | 32,72 | 0,31% | - |
06.11.2024 | 32,01 | 32,75 | 31,96 | 32,62 | 0,58% | - |
05.11.2024 | 32,22 | 32,60 | 32,10 | 32,43 | 1,18% | - |
04.11.2024 | 32,46 | 32,48 | 31,97 | 32,05 | -0,61% | - |
01.11.2024 | 32,05 | 32,41 | 31,95 | 32,25 | 0,74% | - |
31.10.2024 | 32,07 | 32,10 | 31,76 | 32,01 | -0,10% | - |
30.10.2024 | 32,15 | 32,50 | 31,87 | 32,04 | -1,04% | - |
29.10.2024 | 32,23 | 32,60 | 32,20 | 32,38 | -0,16% | - |
28.10.2024 | 32,21 | 32,70 | 32,17 | 32,43 | 1,02% | - |
25.10.2024 | 32,02 | 32,37 | 31,99 | 32,11 | 0,28% | - |
24.10.2024 | 31,80 | 32,16 | 31,74 | 32,02 | 0,54% | - |
23.10.2024 | 32,52 | 32,62 | 31,63 | 31,84 | -1,61% | - |
22.10.2024 | 32,37 | 32,50 | 31,99 | 32,37 | -0,36% | - |
21.10.2024 | 32,41 | 32,65 | 32,23 | 32,48 | -0,05% | - |
18.10.2024 | 32,42 | 32,77 | 32,29 | 32,50 | 0,61% | - |
17.10.2024 | 32,29 | 32,64 | 32,13 | 32,30 | -0,28% | - |
16.10.2024 | 32,19 | 32,55 | 31,93 | 32,39 | 1,63% | - |
15.10.2024 | 32,25 | 32,25 | 31,84 | 31,87 | -1,56% | - |
14.10.2024 | 32,26 | 32,50 | 31,83 | 32,38 | 0,03% | - |
11.10.2024 | 31,91 | 32,60 | 31,72 | 32,37 | 1,13% | - |
10.10.2024 | 32,07 | 32,23 | 31,68 | 32,01 | 0,45% | 580,00 |
09.10.2024 | 31,01 | 31,98 | 31,01 | 31,86 | 0,18% | - |
08.10.2024 | 31,21 | 31,86 | 30,90 | 31,81 | -0,55% | - |
07.10.2024 | 32,08 | 32,25 | 31,73 | 31,98 | 0,41% | - |
04.10.2024 | 32,01 | 32,14 | 31,53 | 31,85 | 0,47% | - |
03.10.2024 | 31,84 | 32,18 | 31,45 | 31,70 | -1,93% | - |
02.10.2024 | 32,85 | 33,06 | 31,99 | 32,33 | 0,30% | - |
01.10.2024 | 32,20 | 32,48 | 31,94 | 32,23 | 0,32% | - |
30.09.2024 | 32,65 | 32,72 | 32,00 | 32,13 | -1,29% | 80,00 |
27.09.2024 | 32,84 | 32,88 | 32,40 | 32,55 | -1,06% | - |
26.09.2024 | 32,46 | 33,15 | 32,45 | 32,90 | 2,18% | - |
25.09.2024 | 32,17 | 32,41 | 31,92 | 32,19 | -0,58% | - |
24.09.2024 | 32,09 | 32,76 | 31,93 | 32,38 | 2,00% | - |
23.09.2024 | 31,54 | 32,05 | 31,21 | 31,75 | 1,17% | 80,00 |
20.09.2024 | 31,62 | 31,67 | 31,24 | 31,38 | -0,70% | - |
19.09.2024 | 31,59 | 31,61 | 31,10 | 31,60 | 1,09% | - |
18.09.2024 | 30,94 | 31,39 | 30,85 | 31,26 | 0,88% | - |
17.09.2024 | 30,79 | 31,07 | 30,77 | 30,99 | 0,76% | - |
16.09.2024 | 30,82 | 30,92 | 30,54 | 30,75 | -0,07% | - |
13.09.2024 | 30,83 | 30,91 | 30,50 | 30,78 | -0,03% | - |
12.09.2024 | 30,71 | 31,09 | 30,31 | 30,79 | 0,44% | - |
11.09.2024 | 30,60 | 30,94 | 30,12 | 30,65 | -0,12% | - |
10.09.2024 | 30,71 | 30,81 | 30,40 | 30,69 | -0,07% | 20,00 |
09.09.2024 | 30,59 | 30,72 | 30,38 | 30,71 | 1,00% | 50,00 |
06.09.2024 | 30,88 | 30,98 | 30,36 | 30,41 | -1,52% | - |
05.09.2024 | 30,72 | 31,08 | 30,72 | 30,88 | 0,10% | - |
04.09.2024 | 30,53 | 31,07 | 30,28 | 30,85 | 0,56% | - |
03.09.2024 | 30,97 | 31,30 | 30,63 | 30,67 | -1,36% | - |
02.09.2024 | 31,04 | 31,23 | 30,77 | 31,10 | -0,14% | - |
30.08.2024 | 30,96 | 31,28 | 30,94 | 31,14 | 0,58% | - |
29.08.2024 | 30,88 | 31,25 | 30,83 | 30,96 | 0,23% | - |
28.08.2024 | 30,95 | 31,29 | 30,71 | 30,89 | -0,48% | - |
27.08.2024 | 30,86 | 31,15 | 30,74 | 31,04 | 0,71% | - |
26.08.2024 | 30,73 | 30,99 | 30,70 | 30,82 | -0,12% | - |
23.08.2024 | 30,78 | 31,04 | 30,72 | 30,86 | 0,93% | - |
22.08.2024 | 30,73 | 30,95 | 30,55 | 30,57 | -1,02% | - |
21.08.2024 | 30,73 | 31,25 | 30,68 | 30,89 | 0,55% | - |
20.08.2024 | 31,01 | 31,22 | 30,68 | 30,72 | -1,35% | - |
19.08.2024 | 31,09 | 31,19 | 30,84 | 31,14 | 0,46% | - |
16.08.2024 | 30,91 | 31,13 | 30,74 | 30,99 | 0,87% | 3,00 |
15.08.2024 | 30,25 | 30,94 | 30,12 | 30,73 | 1,97% | - |
14.08.2024 | 29,96 | 30,30 | 29,90 | 30,13 | 0,09% | - |
13.08.2024 | 29,83 | 30,20 | 29,77 | 30,10 | 0,94% | - |
12.08.2024 | 29,90 | 30,06 | 29,75 | 29,82 | -0,11% | 100,00 |
09.08.2024 | 29,77 | 30,12 | 29,34 | 29,86 | -0,08% | - |
08.08.2024 | 29,40 | 29,92 | 29,11 | 29,88 | 2,66% | - |
07.08.2024 | 29,62 | 29,79 | 29,10 | 29,10 | 0,18% | - |
06.08.2024 | 29,29 | 29,48 | 28,85 | 29,05 | -0,49% | - |
05.08.2024 | 29,07 | 29,23 | 28,31 | 29,19 | -2,58% | - |