Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
44,355€
0,18%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 44,35 | 44,52 | 44,26 | 44,36 | 0,18% | - |
| 20.10.2026 | 43,40 | 44,43 | 43,23 | 44,28 | 0,85% | - |
| 19.10.2026 | 44,71 | 44,74 | 43,84 | 43,90 | -0,36% | - |
| 16.10.2026 | 44,13 | 44,23 | 43,70 | 44,06 | -0,20% | - |
| 15.10.2026 | 43,72 | 44,16 | 43,34 | 44,15 | 1,02% | - |
| 14.10.2026 | 44,24 | 44,24 | 43,60 | 43,70 | -0,45% | - |
| 13.10.2026 | 43,85 | 43,95 | 43,05 | 43,90 | 0,66% | - |
| 12.10.2026 | 43,86 | 43,98 | 43,37 | 43,61 | 0,08% | - |
| 09.10.2026 | 42,75 | 43,84 | 42,74 | 43,58 | 1,07% | - |
| 08.10.2026 | 43,33 | 43,56 | 42,80 | 43,12 | -0,81% | - |
| 07.10.2026 | 43,78 | 43,99 | 43,17 | 43,47 | -0,97% | - |
| 06.10.2026 | 43,73 | 44,13 | 43,48 | 43,89 | 0,77% | - |
| 05.10.2026 | 43,24 | 43,71 | 43,24 | 43,55 | 0,56% | - |
| 02.10.2026 | 43,68 | 43,74 | 43,21 | 43,31 | -0,02% | - |
| 01.10.2026 | 43,67 | 43,88 | 43,10 | 43,32 | -0,82% | - |
| 30.09.2026 | 43,94 | 44,30 | 43,64 | 43,68 | -0,33% | - |
| 29.09.2026 | 44,09 | 44,32 | 43,65 | 43,82 | -0,50% | - |
| 28.09.2026 | 44,14 | 44,30 | 43,83 | 44,04 | -0,26% | - |
| 25.09.2026 | 43,99 | 44,28 | 43,89 | 44,16 | 0,39% | - |
| 24.09.2026 | 44,11 | 44,33 | 43,89 | 43,99 | -0,36% | - |
| 23.09.2026 | 45,10 | 45,14 | 44,11 | 44,15 | -1,74% | - |
| 22.09.2026 | 45,20 | 45,21 | 44,65 | 44,93 | 0,23% | - |
| 21.09.2026 | 45,16 | 45,16 | 44,50 | 44,83 | 0,85% | - |
| 18.09.2026 | 45,37 | 45,38 | 44,41 | 44,45 | -1,08% | - |
| 17.09.2026 | 44,94 | 45,02 | 44,51 | 44,93 | 1,02% | - |
| 16.09.2026 | 44,84 | 44,90 | 44,35 | 44,48 | -0,07% | - |
| 15.09.2026 | 44,55 | 44,67 | 44,07 | 44,51 | -0,18% | - |
| 14.09.2026 | 44,27 | 44,96 | 44,16 | 44,59 | -0,75% | - |
| 11.09.2026 | 44,15 | 45,08 | 44,14 | 44,93 | 1,01% | - |
| 10.09.2026 | 44,90 | 45,22 | 44,45 | 44,48 | -1,11% | - |
| 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% | - |