Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
34,713€
-0,17%
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 |
|---|---|---|---|---|---|---|
| 27.06.2025 | 34,67 | 34,76 | 34,62 | 34,72 | -0,15% | - |
| 26.06.2025 | 34,57 | 35,00 | 34,47 | 34,77 | 0,67% | - |
| 25.06.2025 | 34,91 | 34,99 | 34,51 | 34,54 | -1,00% | - |
| 24.06.2025 | 34,17 | 34,94 | 34,14 | 34,89 | 3,42% | - |
| 23.06.2025 | 33,23 | 33,85 | 33,23 | 33,74 | 0,65% | - |
| 20.06.2025 | 34,01 | 34,05 | 33,45 | 33,52 | -0,14% | - |
| 19.06.2025 | 33,42 | 33,69 | 33,12 | 33,57 | -0,33% | - |
| 18.06.2025 | 33,67 | 33,79 | 33,32 | 33,68 | 0,35% | - |
| 17.06.2025 | 33,89 | 34,03 | 33,53 | 33,56 | -1,21% | - |
| 16.06.2025 | 33,92 | 34,15 | 33,83 | 33,97 | 0,37% | - |
| 13.06.2025 | 33,97 | 34,44 | 33,78 | 33,85 | -2,29% | - |
| 12.06.2025 | 35,00 | 35,07 | 34,35 | 34,64 | -1,41% | - |
| 11.06.2025 | 35,67 | 35,73 | 35,04 | 35,14 | -1,09% | - |
| 10.06.2025 | 35,40 | 35,58 | 35,12 | 35,53 | 0,89% | - |
| 09.06.2025 | 35,27 | 35,28 | 35,01 | 35,21 | 0,20% | - |
| 06.06.2025 | 34,85 | 35,16 | 34,73 | 35,14 | 0,90% | - |
| 05.06.2025 | 34,87 | 35,22 | 34,69 | 34,83 | -0,14% | - |
| 04.06.2025 | 34,90 | 34,98 | 34,69 | 34,88 | 0,58% | - |
| 03.06.2025 | 34,46 | 34,72 | 34,34 | 34,67 | 0,69% | - |
| 02.06.2025 | 34,26 | 34,48 | 34,03 | 34,44 | -0,04% | - |
| 30.05.2025 | 34,95 | 35,21 | 34,27 | 34,45 | -1,82% | - |
| 29.05.2025 | 35,28 | 35,72 | 34,99 | 35,09 | 0,16% | - |
| 28.05.2025 | 34,69 | 35,21 | 34,69 | 35,03 | 0,55% | - |
| 27.05.2025 | 34,49 | 34,92 | 34,47 | 34,84 | 0,24% | - |
| 26.05.2025 | 34,71 | 34,78 | 34,49 | 34,76 | 0,51% | - |
| 23.05.2025 | 34,81 | 34,85 | 34,16 | 34,58 | -0,37% | - |
| 22.05.2025 | 34,55 | 34,85 | 34,47 | 34,71 | 0,27% | - |
| 21.05.2025 | 35,16 | 35,24 | 34,50 | 34,61 | -1,14% | - |
| 20.05.2025 | 34,82 | 35,10 | 34,66 | 35,01 | 0,29% | - |
| 19.05.2025 | 35,02 | 35,07 | 34,43 | 34,91 | -1,04% | 10,00 |
| 16.05.2025 | 35,08 | 35,32 | 34,91 | 35,28 | 0,51% | - |
| 15.05.2025 | 34,79 | 35,11 | 34,57 | 35,10 | 0,70% | - |
| 14.05.2025 | 34,83 | 34,97 | 34,66 | 34,86 | 0,40% | - |
| 13.05.2025 | 34,78 | 34,95 | 34,58 | 34,72 | -0,96% | - |
| 12.05.2025 | 34,60 | 35,12 | 34,59 | 35,06 | 2,78% | - |
| 09.05.2025 | 34,07 | 34,47 | 33,84 | 34,11 | 0,61% | - |
| 08.05.2025 | 34,07 | 34,07 | 33,63 | 33,90 | -0,35% | - |
| 07.05.2025 | 33,25 | 34,07 | 33,24 | 34,02 | 1,51% | - |
| 06.05.2025 | 33,32 | 33,76 | 33,20 | 33,51 | -0,36% | - |
| 05.05.2025 | 34,00 | 34,02 | 33,40 | 33,63 | -0,96% | - |
| 02.05.2025 | 33,53 | 34,32 | 33,50 | 33,96 | 2,39% | 100,00 |
| 30.04.2025 | 33,18 | 33,30 | 32,86 | 33,17 | 0,14% | - |
| 29.04.2025 | 32,91 | 33,20 | 32,84 | 33,12 | 0,84% | - |
| 28.04.2025 | 32,63 | 33,10 | 32,63 | 32,85 | -0,17% | - |
| 25.04.2025 | 32,61 | 33,20 | 32,61 | 32,91 | 0,18% | 100,00 |
| 24.04.2025 | 32,23 | 32,86 | 32,15 | 32,85 | 1,48% | - |
| 23.04.2025 | 32,17 | 32,98 | 32,14 | 32,37 | 1,94% | 150,00 |
| 22.04.2025 | 31,63 | 31,89 | 31,14 | 31,75 | 1,23% | - |
| 17.04.2025 | 31,37 | 31,85 | 31,05 | 31,37 | 0,96% | - |
| 16.04.2025 | 31,02 | 31,55 | 30,68 | 31,07 | -1,15% | - |
| 15.04.2025 | 31,20 | 31,61 | 31,10 | 31,43 | 0,91% | - |
| 14.04.2025 | 30,66 | 31,31 | 30,43 | 31,15 | 1,91% | - |
| 11.04.2025 | 30,60 | 31,11 | 29,55 | 30,57 | 0,83% | - |
| 10.04.2025 | 31,58 | 33,48 | 29,65 | 30,31 | -3,80% | - |
| 09.04.2025 | 29,65 | 32,44 | 29,13 | 31,51 | 6,25% | - |
| 08.04.2025 | 29,54 | 30,85 | 29,22 | 29,66 | 1,72% | - |
| 07.04.2025 | 29,31 | 30,83 | 28,04 | 29,16 | -3,85% | - |
| 04.04.2025 | 31,67 | 31,73 | 30,02 | 30,32 | -4,68% | - |
| 03.04.2025 | 33,02 | 33,05 | 31,39 | 31,81 | -5,14% | - |
| 02.04.2025 | 34,19 | 34,47 | 33,39 | 33,54 | -2,04% | - |
| 01.04.2025 | 33,82 | 34,54 | 33,79 | 34,24 | 0,84% | - |
| 31.03.2025 | 33,55 | 34,02 | 33,46 | 33,95 | -0,01% | - |
| 28.03.2025 | 34,61 | 34,74 | 33,89 | 33,96 | -1,89% | - |
| 27.03.2025 | 34,74 | 34,90 | 34,25 | 34,61 | -0,37% | - |
| 26.03.2025 | 34,61 | 34,87 | 34,44 | 34,74 | 0,38% | - |
| 25.03.2025 | 34,38 | 34,73 | 34,10 | 34,61 | 0,64% | - |
| 24.03.2025 | 33,94 | 34,48 | 33,92 | 34,39 | 1,44% | - |
| 21.03.2025 | 34,19 | 34,19 | 33,74 | 33,90 | -0,88% | - |
| 20.03.2025 | 34,53 | 34,80 | 34,08 | 34,20 | -1,02% | - |
| 19.03.2025 | 34,48 | 34,81 | 34,21 | 34,55 | 0,38% | - |
| 18.03.2025 | 34,54 | 35,08 | 34,31 | 34,42 | -0,69% | - |
| 17.03.2025 | 34,36 | 34,69 | 33,96 | 34,66 | 0,70% | - |
| 14.03.2025 | 33,95 | 34,43 | 33,91 | 34,42 | 2,11% | - |
| 13.03.2025 | 33,21 | 33,82 | 33,16 | 33,71 | 0,35% | - |
| 12.03.2025 | 33,58 | 33,74 | 33,19 | 33,59 | 0,28% | - |
| 11.03.2025 | 33,68 | 33,85 | 33,20 | 33,50 | -0,13% | - |
| 10.03.2025 | 33,95 | 34,17 | 33,36 | 33,54 | -2,04% | - |
| 07.03.2025 | 34,63 | 34,67 | 33,90 | 34,24 | -0,52% | - |
| 06.03.2025 | 34,33 | 34,60 | 34,15 | 34,42 | 0,12% | - |
| 05.03.2025 | 34,46 | 34,85 | 33,72 | 34,38 | 1,23% | 1.746,00 |
| 04.03.2025 | 34,68 | 34,72 | 33,96 | 33,97 | -1,52% | - |
| 03.03.2025 | 34,66 | 34,79 | 34,20 | 34,49 | -0,52% | 10,00 |
| 28.02.2025 | 34,11 | 34,74 | 33,89 | 34,67 | 0,17% | - |
| 27.02.2025 | 34,50 | 35,11 | 34,48 | 34,61 | -0,62% | 1.738,00 |
| 26.02.2025 | 35,06 | 35,29 | 34,76 | 34,83 | 0,62% | - |
| 25.02.2025 | 34,71 | 34,88 | 34,49 | 34,61 | 0,01% | - |
| 24.02.2025 | 35,17 | 35,25 | 34,54 | 34,61 | -1,75% | - |
| 21.02.2025 | 35,17 | 35,42 | 35,07 | 35,22 | 0,31% | - |
| 20.02.2025 | 35,10 | 35,19 | 34,86 | 35,12 | 0,05% | - |
| 19.02.2025 | 35,35 | 35,69 | 34,71 | 35,10 | -0,35% | - |
| 18.02.2025 | 34,83 | 35,25 | 34,76 | 35,22 | 1,39% | - |
| 17.02.2025 | 34,83 | 35,11 | 34,65 | 34,74 | -0,26% | 10,00 |
| 14.02.2025 | 34,65 | 35,02 | 34,64 | 34,83 | 0,29% | - |
| 13.02.2025 | 35,23 | 35,28 | 34,59 | 34,73 | -0,29% | - |
| 12.02.2025 | 34,75 | 35,15 | 34,66 | 34,83 | 0,29% | - |
| 11.02.2025 | 34,62 | 34,90 | 34,52 | 34,73 | -0,37% | - |
| 10.02.2025 | 34,48 | 34,89 | 34,48 | 34,86 | 1,15% | - |
| 07.02.2025 | 34,48 | 34,64 | 34,34 | 34,47 | 0,36% | - |
| 06.02.2025 | 34,11 | 34,36 | 33,88 | 34,34 | 0,76% | - |
| 05.02.2025 | 33,81 | 34,08 | 33,75 | 34,08 | 0,20% | - |