Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
43,445€
-0,62%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 44,32 | 44,44 | 43,55 | 43,88 | -0,74% | - |
| 20.04.2026 | 44,96 | 44,96 | 44,13 | 44,21 | -2,24% | - |
| 17.04.2026 | 43,81 | 45,27 | 43,47 | 45,22 | 3,27% | - |
| 16.04.2026 | 44,09 | 44,56 | 43,71 | 43,79 | -0,62% | - |
| 15.04.2026 | 44,04 | 44,35 | 43,92 | 44,06 | 0,20% | - |
| 14.04.2026 | 43,49 | 43,99 | 43,49 | 43,98 | 1,77% | - |
| 13.04.2026 | 43,30 | 43,43 | 42,85 | 43,21 | -1,23% | - |
| 10.04.2026 | 43,49 | 43,84 | 43,15 | 43,75 | 0,83% | - |
| 09.04.2026 | 43,79 | 43,80 | 43,11 | 43,39 | -0,91% | - |
| 08.04.2026 | 41,93 | 44,25 | 41,93 | 43,79 | 6,53% | - |
| 07.04.2026 | 41,32 | 41,50 | 40,67 | 41,11 | -0,42% | - |
| 02.04.2026 | 40,86 | 41,40 | 40,23 | 41,28 | 0,08% | - |
| 01.04.2026 | 41,27 | 41,92 | 41,06 | 41,25 | 0,28% | - |
| 31.03.2026 | 39,80 | 41,13 | 39,58 | 41,13 | 4,13% | - |
| 30.03.2026 | 39,70 | 39,99 | 39,50 | 39,50 | -0,60% | - |
| 27.03.2026 | 40,06 | 40,42 | 39,48 | 39,74 | -0,82% | - |
| 26.03.2026 | 41,18 | 41,18 | 39,89 | 40,07 | -2,54% | - |
| 25.03.2026 | 39,73 | 41,25 | 39,73 | 41,11 | 3,56% | 686,00 |
| 24.03.2026 | 39,70 | 40,07 | 39,34 | 39,70 | -0,14% | - |
| 23.03.2026 | 39,03 | 40,61 | 38,25 | 39,75 | 1,15% | 75,00 |
| 20.03.2026 | 39,99 | 41,00 | 39,17 | 39,30 | -2,27% | - |
| 19.03.2026 | 41,01 | 41,02 | 39,77 | 40,21 | -2,57% | - |
| 18.03.2026 | 42,57 | 42,79 | 41,13 | 41,27 | -1,72% | - |
| 17.03.2026 | 41,44 | 42,21 | 41,31 | 42,00 | 0,70% | - |
| 16.03.2026 | 41,16 | 41,89 | 40,96 | 41,71 | 1,92% | - |
| 13.03.2026 | 41,99 | 42,00 | 40,84 | 40,92 | -1,54% | - |
| 12.03.2026 | 42,21 | 42,43 | 41,44 | 41,56 | -2,65% | 1,00 |
| 11.03.2026 | 43,67 | 43,86 | 42,29 | 42,69 | -1,62% | - |
| 10.03.2026 | 41,83 | 43,77 | 41,80 | 43,40 | 3,57% | - |
| 09.03.2026 | 40,70 | 41,96 | 40,42 | 41,90 | 1,16% | 25,00 |
| 06.03.2026 | 42,98 | 43,04 | 41,17 | 41,42 | -1,92% | - |
| 05.03.2026 | 42,64 | 43,37 | 42,02 | 42,23 | -2,23% | - |
| 04.03.2026 | 42,64 | 43,43 | 41,66 | 43,19 | 0,52% | - |
| 03.03.2026 | 44,58 | 44,61 | 42,11 | 42,97 | -4,16% | 100,00 |
| 02.03.2026 | 45,21 | 45,65 | 44,14 | 44,83 | -2,51% | - |
| 27.02.2026 | 46,42 | 46,58 | 45,76 | 45,99 | -0,77% | - |
| 26.02.2026 | 46,36 | 46,69 | 46,05 | 46,34 | 0,24% | - |
| 25.02.2026 | 45,87 | 46,36 | 45,79 | 46,23 | 0,46% | - |
| 24.02.2026 | 45,66 | 46,03 | 45,28 | 46,02 | 1,04% | 8,00 |
| 23.02.2026 | 45,13 | 45,68 | 44,99 | 45,55 | 0,51% | - |
| 20.02.2026 | 45,09 | 45,34 | 44,83 | 45,32 | 1,01% | - |
| 19.02.2026 | 45,53 | 45,75 | 44,67 | 44,87 | -1,53% | - |
| 18.02.2026 | 44,60 | 45,57 | 44,55 | 45,56 | 2,36% | - |
| 17.02.2026 | 44,69 | 44,76 | 44,36 | 44,51 | -1,01% | - |
| 16.02.2026 | 44,96 | 45,24 | 44,63 | 44,96 | 0,50% | - |
| 13.02.2026 | 44,82 | 44,97 | 44,62 | 44,74 | -0,30% | - |
| 12.02.2026 | 45,12 | 45,41 | 44,70 | 44,87 | -0,67% | - |
| 11.02.2026 | 45,18 | 45,21 | 44,43 | 45,17 | 0,81% | - |
| 10.02.2026 | 45,48 | 45,48 | 44,41 | 44,81 | -0,28% | - |
| 09.02.2026 | 45,05 | 45,15 | 44,22 | 44,94 | -0,07% | - |
| 06.02.2026 | 44,19 | 45,01 | 44,05 | 44,97 | 1,30% | - |
| 05.02.2026 | 44,53 | 44,89 | 44,14 | 44,39 | -0,78% | - |
| 04.02.2026 | 45,47 | 45,55 | 44,65 | 44,74 | -0,58% | - |
| 03.02.2026 | 44,94 | 45,36 | 44,63 | 45,00 | 0,76% | - |
| 02.02.2026 | 42,83 | 44,67 | 42,63 | 44,66 | 1,27% | 10,00 |
| 30.01.2026 | 44,97 | 45,37 | 44,03 | 44,10 | -2,51% | - |
| 29.01.2026 | 45,49 | 45,76 | 44,72 | 45,24 | -0,43% | - |
| 28.01.2026 | 45,07 | 45,46 | 44,87 | 45,44 | 0,92% | - |
| 27.01.2026 | 45,00 | 45,26 | 44,78 | 45,02 | 0,72% | - |
| 26.01.2026 | 44,65 | 44,88 | 44,29 | 44,70 | 0,18% | 450,00 |
| 23.01.2026 | 44,66 | 44,94 | 44,41 | 44,62 | -0,01% | - |
| 22.01.2026 | 43,80 | 44,88 | 43,71 | 44,62 | 1,63% | 8,00 |
| 21.01.2026 | 43,63 | 43,96 | 43,31 | 43,91 | 1,00% | - |
| 20.01.2026 | 43,86 | 43,99 | 43,13 | 43,47 | -1,23% | - |
| 19.01.2026 | 43,84 | 44,07 | 43,44 | 44,01 | 0,56% | - |
| 16.01.2026 | 43,94 | 44,17 | 43,69 | 43,77 | -0,52% | - |
| 15.01.2026 | 43,82 | 44,24 | 43,70 | 44,00 | 0,43% | - |
| 14.01.2026 | 43,74 | 44,15 | 43,49 | 43,81 | 0,28% | - |
| 13.01.2026 | 43,53 | 43,99 | 43,47 | 43,69 | -0,30% | - |
| 12.01.2026 | 43,06 | 43,82 | 42,81 | 43,82 | 1,52% | - |
| 09.01.2026 | 42,89 | 43,22 | 42,81 | 43,16 | 0,69% | - |
| 08.01.2026 | 43,14 | 43,14 | 42,81 | 42,86 | -0,53% | - |
| 07.01.2026 | 43,07 | 43,55 | 42,74 | 43,09 | -0,47% | - |