Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
39,128€
0,88%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.07.2025 | 35,97 | 36,65 | 35,96 | 36,51 | 1,17% | - |
| 16.07.2025 | 35,92 | 36,21 | 35,62 | 36,09 | 0,56% | - |
| 15.07.2025 | 35,62 | 36,03 | 35,56 | 35,88 | 1,08% | - |
| 14.07.2025 | 35,48 | 35,55 | 35,31 | 35,50 | 0,16% | - |
| 11.07.2025 | 35,99 | 36,19 | 35,37 | 35,44 | -1,03% | - |
| 10.07.2025 | 35,96 | 35,98 | 35,74 | 35,81 | -0,20% | - |
| 09.07.2025 | 35,64 | 35,90 | 35,48 | 35,89 | 0,64% | - |
| 08.07.2025 | 35,64 | 35,79 | 35,42 | 35,66 | 0,55% | - |
| 07.07.2025 | 35,35 | 35,58 | 35,19 | 35,46 | 0,11% | - |
| 04.07.2025 | 35,75 | 35,75 | 35,33 | 35,43 | -0,95% | - |
| 03.07.2025 | 35,14 | 35,79 | 35,11 | 35,77 | 1,76% | - |
| 02.07.2025 | 35,25 | 35,40 | 34,98 | 35,15 | -0,38% | - |
| 01.07.2025 | 35,06 | 35,36 | 35,03 | 35,28 | 0,48% | - |
| 30.06.2025 | 34,93 | 35,20 | 34,69 | 35,12 | 0,87% | - |
| 27.06.2025 | 34,67 | 34,90 | 34,62 | 34,81 | 0,12% | - |
| 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% | - |