Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
44,860€
2,05%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 44,17 | 45,07 | 44,13 | 45,07 | 2,05% | - |
| 05.02.2026 | 44,80 | 44,88 | 44,09 | 44,17 | -1,09% | - |
| 04.02.2026 | 45,39 | 45,40 | 44,42 | 44,65 | -1,01% | - |
| 03.02.2026 | 44,97 | 45,32 | 44,81 | 45,11 | 1,04% | - |
| 02.02.2026 | 42,93 | 44,66 | 42,70 | 44,64 | 1,99% | 5.700,00 |
| 30.01.2026 | 45,15 | 45,15 | 43,51 | 43,77 | -3,21% | - |
| 29.01.2026 | 45,49 | 45,76 | 44,79 | 45,22 | -0,34% | - |
| 28.01.2026 | 45,57 | 45,63 | 44,89 | 45,38 | 1,33% | 2.650,00 |
| 27.01.2026 | 45,06 | 45,26 | 44,77 | 44,78 | 0,40% | 36.850,00 |
| 26.01.2026 | 44,40 | 44,85 | 44,29 | 44,60 | 0,08% | - |
| 23.01.2026 | 44,62 | 44,91 | 44,42 | 44,57 | -0,01% | 3.525,00 |
| 22.01.2026 | 43,84 | 44,85 | 43,79 | 44,57 | 1,63% | 9.600,00 |
| 21.01.2026 | 43,51 | 43,95 | 43,31 | 43,86 | 1,25% | 2.160,00 |
| 20.01.2026 | 43,66 | 43,68 | 43,13 | 43,32 | -1,43% | - |
| 19.01.2026 | 43,60 | 44,03 | 43,49 | 43,94 | -0,02% | 528,00 |
| 16.01.2026 | 43,95 | 44,17 | 43,69 | 43,95 | -0,10% | - |
| 15.01.2026 | 43,95 | 44,24 | 43,71 | 44,00 | 0,69% | 24.076,00 |
| 14.01.2026 | 43,83 | 43,98 | 43,53 | 43,69 | 0,22% | 9.505,00 |
| 13.01.2026 | 43,56 | 44,66 | 43,47 | 43,60 | -0,25% | - |
| 12.01.2026 | 43,25 | 43,74 | 43,10 | 43,70 | 1,21% | - |
| 09.01.2026 | 42,94 | 43,19 | 42,82 | 43,18 | 0,49% | - |
| 08.01.2026 | 42,86 | 43,06 | 42,74 | 42,97 | -0,57% | 864,00 |
| 07.01.2026 | 42,95 | 43,26 | 42,76 | 43,22 | -0,08% | - |
| 06.01.2026 | 42,58 | 43,28 | 42,50 | 43,25 | 2,15% | - |
| 05.01.2026 | 42,35 | 42,55 | 42,06 | 42,34 | -0,01% | 1.927,00 |
| 02.01.2026 | 41,93 | 42,39 | 41,82 | 42,35 | 1,51% | 1.134,00 |
| 30.12.2025 | 41,91 | 42,34 | 41,45 | 41,72 | -0,11% | - |
| 29.12.2025 | 42,34 | 42,35 | 41,33 | 41,76 | 0,14% | - |
| 23.12.2025 | 41,22 | 41,71 | 41,16 | 41,71 | 1,00% | - |
| 22.12.2025 | 41,07 | 41,36 | 40,98 | 41,29 | 0,46% | - |
| 19.12.2025 | 40,91 | 41,29 | 40,86 | 41,10 | 0,29% | - |
| 18.12.2025 | 40,59 | 41,14 | 40,59 | 40,98 | 1,49% | - |
| 17.12.2025 | 40,64 | 40,86 | 40,36 | 40,38 | 0,06% | - |
| 16.12.2025 | 39,94 | 40,48 | 39,94 | 40,36 | 0,19% | - |
| 15.12.2025 | 40,19 | 40,48 | 40,04 | 40,28 | 0,81% | - |
| 12.12.2025 | 40,43 | 40,68 | 39,89 | 39,96 | -0,88% | 1.150,00 |
| 11.12.2025 | 39,52 | 40,36 | 39,52 | 40,31 | 0,87% | - |
| 10.12.2025 | 39,64 | 39,97 | 39,49 | 39,96 | 0,94% | - |
| 09.12.2025 | 39,27 | 39,63 | 39,16 | 39,59 | 0,45% | - |
| 08.12.2025 | 39,61 | 39,74 | 39,28 | 39,41 | -0,17% | - |
| 05.12.2025 | 39,61 | 39,77 | 39,47 | 39,48 | 0,53% | - |
| 04.12.2025 | 39,03 | 39,33 | 39,02 | 39,27 | 0,76% | - |
| 03.12.2025 | 38,58 | 39,06 | 38,51 | 38,98 | 0,60% | - |
| 02.12.2025 | 38,84 | 38,96 | 38,66 | 38,74 | -0,18% | - |
| 01.12.2025 | 38,50 | 38,96 | 38,36 | 38,81 | 0,46% | - |
| 28.11.2025 | 38,46 | 38,83 | 38,42 | 38,64 | 0,35% | 1.120,00 |
| 27.11.2025 | 39,07 | 39,08 | 38,46 | 38,50 | -1,51% | - |
| 26.11.2025 | 38,91 | 39,18 | 38,82 | 39,09 | 0,48% | 20.780,00 |
| 25.11.2025 | 38,63 | 38,91 | 38,48 | 38,90 | 0,18% | - |
| 24.11.2025 | 38,90 | 39,08 | 38,38 | 38,83 | 0,28% | 155,00 |
| 21.11.2025 | 38,13 | 38,92 | 38,08 | 38,72 | 0,40% | - |
| 20.11.2025 | 39,57 | 41,50 | 38,53 | 38,57 | -1,61% | - |
| 19.11.2025 | 38,87 | 39,32 | 38,86 | 39,20 | 0,48% | - |
| 18.11.2025 | 38,72 | 39,12 | 38,63 | 39,01 | -0,44% | 3.024,00 |
| 17.11.2025 | 39,34 | 39,66 | 39,11 | 39,19 | -0,12% | 1.260,00 |
| 14.11.2025 | 39,61 | 39,63 | 39,01 | 39,23 | -1,50% | - |
| 13.11.2025 | 39,96 | 40,32 | 39,61 | 39,83 | 0,26% | - |
| 12.11.2025 | 39,75 | 39,92 | 39,47 | 39,73 | 0,44% | - |
| 11.11.2025 | 39,73 | 39,78 | 39,32 | 39,55 | -0,74% | - |
| 10.11.2025 | 40,22 | 40,26 | 39,45 | 39,84 | 2,08% | - |
| 07.11.2025 | 39,22 | 39,25 | 38,73 | 39,03 | -0,65% | 2.908,00 |
| 06.11.2025 | 39,34 | 39,64 | 39,15 | 39,29 | -0,25% | 192,00 |
| 05.11.2025 | 38,68 | 39,42 | 38,64 | 39,39 | 1,50% | - |
| 04.11.2025 | 39,02 | 39,13 | 38,79 | 38,80 | -1,81% | 10.836,00 |
| 03.11.2025 | 39,44 | 39,63 | 39,32 | 39,52 | 0,68% | 2.772,00 |
| 31.10.2025 | 39,72 | 39,73 | 39,14 | 39,25 | -1,04% | 10.000,00 |
| 30.10.2025 | 39,64 | 39,76 | 39,36 | 39,66 | -0,14% | 1.800,00 |
| 29.10.2025 | 40,06 | 40,12 | 39,64 | 39,72 | -0,39% | 20.500,00 |
| 28.10.2025 | 39,09 | 39,94 | 39,04 | 39,87 | 0,87% | 4.050,00 |
| 27.10.2025 | 39,88 | 39,96 | 39,30 | 39,53 | 0,31% | - |
| 24.10.2025 | 39,69 | 39,83 | 39,35 | 39,41 | -0,24% | 6.300,00 |
| 23.10.2025 | 39,19 | 39,60 | 39,19 | 39,50 | 0,86% | - |
| 22.10.2025 | 38,71 | 39,31 | 38,69 | 39,17 | 0,98% | 12.384,00 |
| 21.10.2025 | 39,11 | 39,12 | 38,70 | 38,78 | -0,35% | 2.838,00 |
| 20.10.2025 | 38,76 | 39,10 | 38,71 | 38,92 | 0,82% | 490,00 |
| 17.10.2025 | 38,48 | 38,66 | 37,99 | 38,60 | -0,46% | - |
| 16.10.2025 | 39,06 | 39,35 | 38,71 | 38,78 | -0,43% | - |
| 15.10.2025 | 39,09 | 39,28 | 38,66 | 38,95 | 0,26% | - |
| 14.10.2025 | 38,52 | 38,88 | 38,48 | 38,85 | -0,47% | - |
| 13.10.2025 | 38,67 | 39,15 | 38,67 | 39,03 | 2,11% | 3.619,00 |
| 10.10.2025 | 39,21 | 39,40 | 38,22 | 38,23 | -2,66% | - |
| 09.10.2025 | 39,45 | 39,57 | 39,18 | 39,27 | -0,28% | - |
| 08.10.2025 | 38,53 | 39,45 | 38,51 | 39,38 | 2,42% | - |
| 07.10.2025 | 38,65 | 38,84 | 38,32 | 38,45 | -0,13% | - |
| 06.10.2025 | 38,51 | 38,75 | 38,43 | 38,50 | 0,16% | - |
| 03.10.2025 | 38,15 | 38,56 | 38,09 | 38,44 | 0,74% | - |
| 02.10.2025 | 38,79 | 38,92 | 38,05 | 38,16 | -0,77% | 24.150,00 |
| 01.10.2025 | 38,07 | 38,51 | 37,83 | 38,45 | 1,17% | 5.775,00 |
| 30.09.2025 | 37,53 | 38,02 | 37,49 | 38,01 | 1,20% | - |
| 29.09.2025 | 37,99 | 38,16 | 37,50 | 37,56 | -0,15% | - |
| 26.09.2025 | 37,02 | 37,70 | 36,96 | 37,62 | 0,72% | - |
| 25.09.2025 | 37,39 | 37,52 | 37,08 | 37,35 | 0,04% | - |
| 24.09.2025 | 37,50 | 37,54 | 37,20 | 37,33 | 0,21% | - |
| 23.09.2025 | 37,36 | 37,72 | 37,19 | 37,25 | -0,35% | 3.120,00 |
| 22.09.2025 | 37,55 | 37,65 | 37,15 | 37,39 | -0,33% | - |
| 19.09.2025 | 37,45 | 37,62 | 37,37 | 37,51 | -0,05% | - |
| 18.09.2025 | 37,12 | 37,63 | 36,98 | 37,53 | 1,28% | - |
| 17.09.2025 | 37,09 | 37,23 | 36,92 | 37,06 | 0,15% | - |
| 16.09.2025 | 37,32 | 37,33 | 36,86 | 37,00 | -0,46% | - |
| 15.09.2025 | 37,10 | 37,24 | 36,99 | 37,17 | 0,49% | - |