Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
34,673€
0,19%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 34,07 | 34,21 | 33,79 | 34,02 | 0,28% | - |
| 03.02.2025 | 32,98 | 34,03 | 32,97 | 33,92 | 0,73% | - |
| 31.01.2025 | 34,18 | 34,31 | 33,67 | 33,68 | -1,27% | - |
| 30.01.2025 | 33,75 | 34,18 | 33,60 | 34,11 | 1,28% | - |
| 29.01.2025 | 33,84 | 34,07 | 33,43 | 33,68 | -0,06% | - |
| 28.01.2025 | 33,12 | 33,74 | 32,96 | 33,70 | 1,29% | - |
| 27.01.2025 | 32,99 | 33,30 | 32,92 | 33,27 | -0,58% | - |
| 24.01.2025 | 33,82 | 33,84 | 33,38 | 33,46 | -0,45% | - |
| 23.01.2025 | 33,60 | 33,78 | 33,39 | 33,61 | -0,09% | - |
| 22.01.2025 | 33,57 | 33,76 | 33,48 | 33,64 | -0,05% | - |
| 21.01.2025 | 33,30 | 33,76 | 33,23 | 33,66 | 0,64% | - |
| 20.01.2025 | 33,80 | 33,80 | 33,30 | 33,44 | -0,34% | 13,00 |
| 17.01.2025 | 33,16 | 33,62 | 33,01 | 33,55 | 1,29% | - |
| 16.01.2025 | 33,27 | 33,64 | 33,00 | 33,13 | -0,57% | - |
| 15.01.2025 | 32,58 | 33,34 | 32,57 | 33,32 | 2,02% | - |
| 14.01.2025 | 33,19 | 33,25 | 32,58 | 32,66 | -0,45% | - |
| 13.01.2025 | 32,75 | 32,94 | 32,49 | 32,80 | -0,28% | - |
| 10.01.2025 | 32,90 | 33,18 | 32,74 | 32,90 | -0,39% | - |
| 09.01.2025 | 32,94 | 33,15 | 32,86 | 33,02 | -0,01% | - |
| 08.01.2025 | 32,90 | 33,24 | 32,75 | 33,03 | 0,32% | - |
| 07.01.2025 | 33,10 | 33,44 | 32,89 | 32,92 | -0,78% | - |
| 06.01.2025 | 33,42 | 33,58 | 33,16 | 33,18 | -0,80% | - |
| 03.01.2025 | 33,32 | 33,45 | 33,15 | 33,45 | 0,95% | - |
| 02.01.2025 | 33,01 | 33,30 | 32,75 | 33,13 | 1,02% | - |
| 30.12.2024 | 33,42 | 33,42 | 32,75 | 32,80 | -0,44% | - |
| 27.12.2024 | 33,27 | 33,31 | 32,69 | 32,94 | -0,98% | - |
| 23.12.2024 | 33,37 | 33,59 | 32,93 | 33,27 | -0,20% | 300,00 |
| 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% | - |