Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
33,020€
-0,48%
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 Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 33,26 | 33,45 | 32,85 | 33,25 | -0,05% | - |
| 19.12.2024 | 33,28 | 33,56 | 33,18 | 33,26 | 0,64% | - |
| 18.12.2024 | 33,67 | 33,84 | 33,03 | 33,05 | -1,88% | - |
| 17.12.2024 | 34,15 | 34,28 | 33,39 | 33,68 | -1,46% | 24.940,00 |
| 16.12.2024 | 33,39 | 34,32 | 33,38 | 34,18 | 1,82% | 112.693,00 |
| 13.12.2024 | 33,63 | 33,86 | 33,41 | 33,57 | -0,01% | 2.541,00 |
| 12.12.2024 | 33,92 | 34,50 | 33,50 | 33,58 | -0,64% | - |
| 11.12.2024 | 33,51 | 34,30 | 33,40 | 33,79 | 1,09% | - |
| 10.12.2024 | 33,20 | 33,63 | 33,03 | 33,43 | -0,31% | - |
| 09.12.2024 | 33,24 | 33,82 | 33,21 | 33,53 | 0,82% | - |
| 06.12.2024 | 33,18 | 33,36 | 33,03 | 33,26 | 0,51% | - |
| 05.12.2024 | 32,87 | 33,30 | 32,74 | 33,09 | 0,36% | - |
| 04.12.2024 | 32,84 | 33,03 | 32,68 | 32,97 | 0,79% | - |
| 03.12.2024 | 32,81 | 32,92 | 32,53 | 32,71 | -0,13% | - |
| 02.12.2024 | 32,41 | 32,84 | 32,14 | 32,75 | 1,38% | - |
| 29.11.2024 | 32,22 | 32,51 | 32,09 | 32,31 | 0,11% | - |
| 28.11.2024 | 32,07 | 32,33 | 31,95 | 32,27 | 0,59% | - |
| 27.11.2024 | 32,74 | 32,86 | 31,81 | 32,08 | -1,57% | - |
| 26.11.2024 | 32,19 | 32,79 | 32,15 | 32,59 | 0,93% | - |
| 25.11.2024 | 32,65 | 32,75 | 32,24 | 32,29 | -1,57% | - |
| 22.11.2024 | 32,68 | 33,03 | 32,57 | 32,81 | 0,11% | 2.400,00 |
| 21.11.2024 | 32,20 | 32,82 | 32,12 | 32,77 | 1,42% | - |
| 20.11.2024 | 32,24 | 32,59 | 32,16 | 32,32 | 0,26% | - |
| 19.11.2024 | 32,54 | 32,80 | 31,93 | 32,23 | -0,45% | - |
| 18.11.2024 | 32,24 | 32,45 | 32,10 | 32,38 | 0,87% | - |
| 15.11.2024 | 32,22 | 32,29 | 31,91 | 32,10 | -0,17% | - |
| 14.11.2024 | 32,18 | 32,33 | 32,08 | 32,15 | -0,42% | - |
| 13.11.2024 | 32,22 | 49,99 | 32,18 | 32,29 | 0,08% | - |
| 12.11.2024 | 32,03 | 41,05 | 31,92 | 32,27 | -0,07% | 60.000,00 |
| 11.11.2024 | 32,52 | 41,14 | 32,25 | 32,29 | -0,38% | - |
| 08.11.2024 | 32,45 | 32,57 | 32,25 | 32,41 | -0,84% | - |
| 07.11.2024 | 32,95 | 33,59 | 32,23 | 32,68 | 0,15% | - |
| 06.11.2024 | 32,59 | 32,80 | 32,33 | 32,63 | 0,32% | - |
| 05.11.2024 | 32,25 | 32,56 | 32,22 | 32,53 | 1,36% | - |
| 04.11.2024 | 32,26 | 32,27 | 31,89 | 32,09 | -0,30% | - |
| 01.11.2024 | 32,08 | 32,60 | 31,90 | 32,19 | 0,73% | - |
| 31.10.2024 | 32,01 | 32,60 | 31,69 | 31,95 | -0,42% | - |
| 30.10.2024 | 32,26 | 32,60 | 31,53 | 32,09 | -1,34% | - |
| 29.10.2024 | 32,28 | 32,67 | 32,19 | 32,53 | 0,43% | - |
| 28.10.2024 | 32,42 | 32,94 | 32,15 | 32,39 | 0,94% | - |
| 25.10.2024 | 32,05 | 32,45 | 31,97 | 32,08 | 0,22% | - |
| 24.10.2024 | 31,72 | 32,16 | 31,67 | 32,01 | 0,84% | - |
| 23.10.2024 | 32,49 | 32,50 | 31,66 | 31,75 | -1,86% | - |
| 22.10.2024 | 32,33 | 32,41 | 27,93 | 32,35 | 0,15% | - |
| 21.10.2024 | 32,26 | 32,64 | 32,17 | 32,30 | -0,71% | - |
| 18.10.2024 | 32,53 | 32,77 | 32,38 | 32,53 | 1,04% | - |
| 17.10.2024 | 32,40 | 32,46 | 32,12 | 32,20 | -0,79% | - |
| 16.10.2024 | 32,20 | 32,55 | 32,09 | 32,45 | 1,69% | 13.500,00 |
| 15.10.2024 | 32,08 | 32,18 | 31,86 | 31,92 | -1,12% | - |
| 14.10.2024 | 32,40 | 32,41 | 32,03 | 32,28 | -0,37% | 18.800,00 |
| 11.10.2024 | 31,90 | 32,41 | 31,72 | 32,40 | 1,04% | 2.400,00 |
| 10.10.2024 | 31,90 | 32,71 | 31,54 | 32,07 | 0,77% | 1.512,00 |
| 09.10.2024 | 31,64 | 31,88 | 31,44 | 31,82 | 0,22% | - |
| 08.10.2024 | 31,20 | 31,85 | 31,10 | 31,75 | -0,50% | - |
| 07.10.2024 | 32,03 | 32,13 | 31,72 | 31,91 | 0,14% | - |
| 04.10.2024 | 31,94 | 49,99 | 31,51 | 31,87 | 0,65% | - |
| 03.10.2024 | 31,97 | 32,14 | 31,49 | 31,66 | -1,23% | - |
| 02.10.2024 | 32,23 | 32,40 | 31,94 | 32,05 | -0,16% | - |
| 01.10.2024 | 32,15 | 32,53 | 31,94 | 32,11 | -0,34% | - |
| 30.09.2024 | 32,75 | 32,79 | 32,01 | 32,22 | -1,25% | - |
| 27.09.2024 | 32,60 | 32,77 | 32,51 | 32,62 | -0,40% | - |
| 26.09.2024 | 32,68 | 32,86 | 32,53 | 32,76 | 1,43% | - |
| 25.09.2024 | 32,01 | 32,43 | 31,88 | 32,29 | 0,18% | - |
| 24.09.2024 | 32,11 | 32,38 | 31,99 | 32,24 | 1,23% | 2.500,00 |
| 23.09.2024 | 31,50 | 31,91 | 31,46 | 31,84 | 1,35% | - |
| 20.09.2024 | 31,46 | 31,52 | 31,28 | 31,42 | -0,31% | - |
| 19.09.2024 | 31,43 | 31,62 | 31,22 | 31,52 | 1,44% | - |
| 18.09.2024 | 30,93 | 31,25 | 30,87 | 31,07 | 0,49% | - |
| 17.09.2024 | 30,78 | 31,07 | 30,75 | 30,92 | 0,41% | - |
| 16.09.2024 | 30,74 | 30,82 | 30,54 | 30,79 | 0,21% | - |
| 13.09.2024 | 30,70 | 30,81 | 30,56 | 30,73 | 0,07% | 3.850,00 |
| 12.09.2024 | 30,73 | 30,80 | 30,33 | 30,71 | 0,31% | - |
| 11.09.2024 | 30,66 | 30,82 | 30,11 | 30,61 | -0,57% | - |
| 10.09.2024 | 30,45 | 30,86 | 30,42 | 30,79 | 0,88% | - |
| 09.09.2024 | 30,49 | 30,63 | 30,39 | 30,52 | 0,22% | - |
| 06.09.2024 | 30,89 | 31,28 | 30,31 | 30,45 | -1,61% | - |
| 05.09.2024 | 30,72 | 31,07 | 30,68 | 30,95 | 0,40% | - |
| 04.09.2024 | 30,46 | 31,03 | 30,43 | 30,83 | 0,40% | - |
| 03.09.2024 | 31,04 | 31,26 | 30,61 | 30,71 | -1,24% | - |
| 02.09.2024 | 31,09 | 31,23 | 30,95 | 31,09 | -0,16% | - |
| 30.08.2024 | 31,25 | 31,32 | 31,00 | 31,14 | 0,55% | - |
| 29.08.2024 | 30,74 | 31,28 | 30,72 | 30,97 | 0,65% | - |
| 28.08.2024 | 31,01 | 31,05 | 30,68 | 30,77 | -0,66% | - |
| 27.08.2024 | 30,88 | 31,06 | 30,78 | 30,98 | 0,45% | - |
| 26.08.2024 | 30,86 | 30,96 | 30,72 | 30,84 | -0,44% | - |
| 23.08.2024 | 30,77 | 31,00 | 30,73 | 30,97 | 1,10% | - |
| 22.08.2024 | 30,78 | 30,95 | 30,60 | 30,63 | -0,86% | - |
| 21.08.2024 | 30,79 | 30,98 | 30,70 | 30,90 | 0,53% | - |
| 20.08.2024 | 31,08 | 31,10 | 30,69 | 30,74 | -1,22% | - |
| 19.08.2024 | 30,97 | 31,18 | 30,80 | 31,12 | 0,54% | - |
| 16.08.2024 | 30,94 | 31,03 | 30,80 | 30,95 | 0,49% | - |
| 15.08.2024 | 30,28 | 30,87 | 30,21 | 30,80 | 1,85% | - |
| 14.08.2024 | 30,02 | 30,30 | 29,93 | 30,24 | 0,36% | - |
| 13.08.2024 | 29,88 | 30,19 | 29,85 | 30,13 | 0,92% | - |
| 12.08.2024 | 29,96 | 29,97 | 29,78 | 29,86 | 0,10% | - |
| 09.08.2024 | 29,88 | 29,94 | 29,57 | 29,83 | -0,11% | - |
| 08.08.2024 | 29,17 | 29,89 | 29,11 | 29,86 | 2,33% | - |
| 07.08.2024 | 29,60 | 29,67 | 29,14 | 29,18 | 0,44% | 2.750,00 |
| 06.08.2024 | 29,26 | 29,42 | 28,86 | 29,05 | 0,25% | 9.900,00 |
| 05.08.2024 | 28,54 | 29,19 | 28,25 | 28,98 | -3,46% | 4.875,00 |