Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
44,983€
-0,65%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 45,39 | 45,39 | 44,83 | 44,98 | -0,66% | - |
| 08.09.2026 | 44,98 | 45,53 | 44,81 | 45,28 | 0,57% | - |
| 07.09.2026 | 45,31 | 45,34 | 45,01 | 45,02 | -0,50% | - |
| 04.09.2026 | 45,23 | 45,72 | 44,92 | 45,25 | 0,72% | - |
| 03.09.2026 | 44,25 | 45,01 | 44,07 | 44,92 | 0,96% | - |
| 02.09.2026 | 44,04 | 44,73 | 44,02 | 44,50 | 0,14% | - |
| 01.09.2026 | 45,06 | 45,07 | 44,32 | 44,44 | -0,62% | - |
| 31.08.2026 | 44,77 | 45,27 | 44,67 | 44,71 | -0,98% | - |
| 28.08.2026 | 44,87 | 45,45 | 44,82 | 45,15 | 0,65% | - |
| 27.08.2026 | 45,29 | 45,36 | 44,82 | 44,86 | -0,52% | - |
| 26.08.2026 | 45,21 | 45,42 | 44,96 | 45,10 | 0,29% | - |
| 25.08.2026 | 44,77 | 44,97 | 44,56 | 44,96 | 0,71% | - |
| 24.08.2026 | 44,31 | 45,17 | 44,28 | 44,65 | -0,10% | - |
| 21.08.2026 | 44,70 | 44,75 | 44,27 | 44,69 | 1,25% | - |
| 20.08.2026 | 44,98 | 45,08 | 43,90 | 44,14 | -0,96% | - |
| 19.08.2026 | 44,20 | 44,69 | 44,06 | 44,57 | 0,44% | - |
| 18.08.2026 | 44,18 | 44,87 | 44,01 | 44,37 | -0,82% | - |
| 17.08.2026 | 45,17 | 45,21 | 44,60 | 44,74 | 0,01% | - |
| 14.08.2026 | 44,95 | 44,99 | 44,70 | 44,73 | -0,51% | - |
| 13.08.2026 | 45,36 | 45,37 | 44,93 | 44,96 | -0,37% | - |
| 12.08.2026 | 45,63 | 45,63 | 45,07 | 45,13 | -0,45% | - |
| 11.08.2026 | 45,66 | 46,16 | 45,30 | 45,33 | -0,99% | - |
| 10.08.2026 | 45,55 | 46,00 | 45,55 | 45,78 | -0,02% | - |
| 07.08.2026 | 45,20 | 45,97 | 45,03 | 45,79 | 1,22% | - |
| 06.08.2026 | 44,77 | 45,60 | 44,64 | 45,24 | 0,02% | - |
| 05.08.2026 | 45,53 | 45,86 | 45,09 | 45,23 | -0,57% | - |
| 04.08.2026 | 44,52 | 45,57 | 44,48 | 45,49 | 2,13% | - |
| 03.08.2026 | 44,01 | 44,57 | 43,73 | 44,54 | 1,83% | - |
| 31.07.2026 | 44,51 | 44,94 | 43,57 | 43,74 | -0,23% | - |
| 30.07.2026 | 42,92 | 43,99 | 42,92 | 43,84 | 1,04% | - |
| 29.07.2026 | 42,93 | 43,83 | 42,68 | 43,39 | -0,27% | - |
| 28.07.2026 | 43,46 | 43,56 | 42,84 | 43,51 | 0,06% | - |
| 27.07.2026 | 43,05 | 43,62 | 43,05 | 43,48 | 1,67% | - |
| 24.07.2026 | 42,17 | 43,03 | 42,17 | 42,77 | 0,73% | - |
| 23.07.2026 | 43,72 | 43,76 | 42,45 | 42,46 | -2,14% | - |
| 22.07.2026 | 43,26 | 43,47 | 43,13 | 43,39 | -0,13% | - |
| 21.07.2026 | 43,82 | 43,82 | 43,16 | 43,44 | 0,80% | - |
| 20.07.2026 | 43,44 | 43,44 | 43,03 | 43,10 | -0,43% | - |
| 17.07.2026 | 42,94 | 43,50 | 42,94 | 43,28 | -0,79% | 60,00 |
| 16.07.2026 | 43,65 | 44,09 | 43,58 | 43,63 | -0,30% | - |
| 15.07.2026 | 44,49 | 44,63 | 43,60 | 43,76 | -0,17% | - |
| 14.07.2026 | 43,56 | 43,99 | 43,19 | 43,83 | 0,59% | - |
| 13.07.2026 | 44,01 | 44,01 | 43,35 | 43,57 | -1,04% | 10,00 |
| 10.07.2026 | 43,77 | 44,12 | 43,64 | 44,03 | 0,67% | - |
| 09.07.2026 | 43,52 | 43,83 | 43,34 | 43,74 | 0,06% | - |
| 08.07.2026 | 44,42 | 44,49 | 43,09 | 43,71 | -1,20% | - |
| 07.07.2026 | 44,33 | 44,39 | 43,85 | 44,24 | -0,17% | - |
| 06.07.2026 | 43,91 | 44,51 | 43,82 | 44,32 | 0,47% | - |
| 03.07.2026 | 43,39 | 44,58 | 43,37 | 44,11 | 1,16% | - |
| 02.07.2026 | 43,60 | 44,12 | 42,93 | 43,60 | -0,01% | - |
| 01.07.2026 | 43,05 | 43,78 | 42,97 | 43,61 | -0,16% | - |
| 30.06.2026 | 44,05 | 44,15 | 43,28 | 43,68 | -0,30% | - |
| 29.06.2026 | 43,34 | 44,18 | 43,32 | 43,81 | 0,23% | - |
| 26.06.2026 | 43,45 | 43,82 | 42,95 | 43,71 | -0,33% | - |
| 25.06.2026 | 43,93 | 44,48 | 43,66 | 43,85 | 0,57% | - |
| 24.06.2026 | 44,47 | 44,63 | 43,58 | 43,60 | -1,98% | - |
| 23.06.2026 | 44,28 | 44,52 | 43,00 | 44,48 | -0,26% | - |
| 22.06.2026 | 44,78 | 45,01 | 44,37 | 44,60 | 0,17% | - |
| 19.06.2026 | 45,10 | 45,12 | 44,46 | 44,52 | -1,28% | - |
| 18.06.2026 | 45,39 | 45,49 | 44,71 | 45,10 | 0,42% | - |
| 17.06.2026 | 45,22 | 45,22 | 44,50 | 44,91 | 0,46% | - |
| 16.06.2026 | 44,20 | 44,90 | 44,18 | 44,70 | 0,72% | - |
| 15.06.2026 | 44,03 | 44,77 | 44,03 | 44,38 | 1,80% | - |
| 12.06.2026 | 43,22 | 43,89 | 43,13 | 43,60 | 1,51% | - |
| 11.06.2026 | 42,06 | 43,11 | 42,01 | 42,95 | 1,67% | - |
| 10.06.2026 | 42,22 | 42,61 | 42,04 | 42,24 | -0,58% | - |
| 09.06.2026 | 42,93 | 43,32 | 42,24 | 42,49 | 0,31% | - |
| 08.06.2026 | 41,96 | 42,64 | 41,91 | 42,36 | 0,29% | - |
| 05.06.2026 | 42,71 | 42,96 | 42,17 | 42,24 | -1,46% | - |
| 04.06.2026 | 42,32 | 43,10 | 42,22 | 42,86 | 0,33% | - |
| 03.06.2026 | 43,32 | 43,42 | 42,61 | 42,72 | -1,44% | - |
| 02.06.2026 | 42,37 | 43,54 | 42,36 | 43,35 | 2,75% | - |
| 01.06.2026 | 44,20 | 44,22 | 42,19 | 42,19 | -3,00% | - |
| 29.05.2026 | 44,04 | 44,06 | 43,44 | 43,49 | -0,51% | - |
| 28.05.2026 | 43,56 | 43,72 | 42,86 | 43,72 | 0,06% | - |
| 27.05.2026 | 43,56 | 43,69 | 43,21 | 43,69 | 1,00% | - |
| 26.05.2026 | 43,43 | 43,56 | 42,99 | 43,26 | -0,75% | - |
| 25.05.2026 | 43,16 | 43,82 | 42,70 | 43,58 | 2,48% | - |
| 22.05.2026 | 42,70 | 42,72 | 42,28 | 42,53 | 0,50% | - |
| 21.05.2026 | 42,89 | 42,89 | 42,10 | 42,32 | -0,70% | - |
| 20.05.2026 | 41,60 | 42,67 | 41,56 | 42,62 | 1,52% | - |
| 19.05.2026 | 41,66 | 42,54 | 41,58 | 41,98 | -0,14% | - |
| 18.05.2026 | 42,10 | 42,40 | 41,61 | 42,04 | -0,46% | - |
| 15.05.2026 | 42,97 | 42,98 | 41,63 | 42,23 | -2,07% | - |
| 14.05.2026 | 42,74 | 43,30 | 42,65 | 43,13 | 0,41% | - |
| 13.05.2026 | 43,11 | 43,25 | 42,26 | 42,95 | 1,14% | - |
| 12.05.2026 | 43,20 | 43,22 | 41,98 | 42,47 | -1,63% | - |
| 11.05.2026 | 43,08 | 43,35 | 42,74 | 43,17 | 0,22% | - |
| 08.05.2026 | 43,32 | 43,39 | 43,02 | 43,08 | -0,42% | - |
| 07.05.2026 | 43,69 | 44,15 | 43,17 | 43,26 | -0,62% | - |
| 06.05.2026 | 42,28 | 44,09 | 42,28 | 43,53 | 2,76% | - |
| 05.05.2026 | 41,75 | 42,42 | 41,69 | 42,36 | 1,85% | - |
| 04.05.2026 | 42,34 | 42,66 | 41,50 | 41,59 | -1,45% | - |
| 30.04.2026 | 42,05 | 42,43 | 41,85 | 42,20 | 0,37% | - |
| 29.04.2026 | 42,76 | 42,87 | 41,99 | 42,05 | -1,26% | - |
| 28.04.2026 | 43,14 | 43,14 | 42,47 | 42,58 | -0,98% | - |
| 27.04.2026 | 43,07 | 43,22 | 42,76 | 43,00 | -0,06% | - |
| 24.04.2026 | 42,97 | 43,35 | 42,76 | 43,03 | 0,49% | - |
| 23.04.2026 | 43,71 | 43,72 | 42,54 | 42,82 | -2,34% | - |
| 22.04.2026 | 43,80 | 44,03 | 43,50 | 43,84 | -0,09% | - |