Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
35,305€
-0,91%
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 |
|---|---|---|---|---|---|---|
| 04.07.2025 | 35,53 | 35,53 | 35,34 | 35,45 | -0,86% | - |
| 03.07.2025 | 35,27 | 35,78 | 35,24 | 35,76 | 1,47% | - |
| 02.07.2025 | 35,17 | 35,33 | 35,01 | 35,24 | -0,03% | - |
| 01.07.2025 | 35,15 | 35,30 | 35,04 | 35,25 | 0,56% | - |
| 30.06.2025 | 34,76 | 35,19 | 34,76 | 35,05 | 0,54% | - |
| 27.06.2025 | 34,85 | 34,91 | 34,64 | 34,87 | 0,14% | - |
| 26.06.2025 | 34,44 | 35,00 | 34,43 | 34,82 | 0,91% | - |
| 25.06.2025 | 34,94 | 35,05 | 34,47 | 34,50 | -1,14% | - |
| 24.06.2025 | 34,06 | 34,94 | 34,06 | 34,90 | 3,45% | - |
| 23.06.2025 | 33,42 | 33,85 | 33,34 | 33,74 | 0,83% | - |
| 20.06.2025 | 33,63 | 33,81 | 33,38 | 33,46 | 0,29% | - |
| 19.06.2025 | 33,34 | 33,53 | 33,27 | 33,36 | -0,94% | - |
| 18.06.2025 | 33,56 | 33,79 | 33,32 | 33,68 | -0,04% | - |
| 17.06.2025 | 33,88 | 33,96 | 33,60 | 33,69 | -0,91% | 17.199,00 |
| 16.06.2025 | 33,85 | 34,16 | 33,80 | 34,00 | 0,43% | 6.669,00 |
| 13.06.2025 | 34,31 | 34,38 | 33,80 | 33,85 | -2,60% | 2.500,00 |
| 12.06.2025 | 34,71 | 34,87 | 34,30 | 34,76 | -0,96% | - |
| 11.06.2025 | 35,59 | 35,67 | 35,04 | 35,09 | -1,06% | - |
| 10.06.2025 | 35,12 | 35,52 | 34,89 | 35,47 | 1,03% | - |
| 09.06.2025 | 35,14 | 35,26 | 35,01 | 35,11 | 0,07% | - |
| 06.06.2025 | 34,83 | 35,12 | 34,73 | 35,09 | 0,85% | - |
| 05.06.2025 | 34,98 | 35,08 | 34,69 | 34,79 | -0,36% | - |
| 04.06.2025 | 34,95 | 34,98 | 34,72 | 34,92 | 0,63% | - |
| 03.06.2025 | 34,52 | 34,70 | 34,34 | 34,70 | 0,59% | - |
| 02.06.2025 | 34,28 | 34,52 | 34,11 | 34,49 | -0,02% | - |
| 30.05.2025 | 35,09 | 35,16 | 34,32 | 34,50 | -1,90% | - |
| 29.05.2025 | 35,54 | 35,57 | 35,02 | 35,17 | 0,04% | - |
| 28.05.2025 | 34,84 | 35,19 | 34,78 | 35,15 | 0,88% | - |
| 27.05.2025 | 34,60 | 34,88 | 34,58 | 34,85 | 0,37% | - |
| 26.05.2025 | 34,62 | 34,78 | 34,51 | 34,72 | 0,38% | 2.700,00 |
| 23.05.2025 | 34,80 | 34,84 | 34,18 | 34,58 | -0,56% | - |
| 22.05.2025 | 34,62 | 34,88 | 34,45 | 34,78 | 0,35% | - |
| 21.05.2025 | 35,02 | 35,04 | 34,49 | 34,66 | -0,82% | - |
| 20.05.2025 | 34,81 | 35,08 | 34,68 | 34,95 | 0,20% | - |
| 19.05.2025 | 35,01 | 35,15 | 34,44 | 34,88 | -1,37% | - |
| 16.05.2025 | 35,08 | 35,38 | 34,91 | 35,36 | 0,78% | - |
| 15.05.2025 | 34,73 | 35,15 | 34,56 | 35,09 | 0,49% | - |
| 14.05.2025 | 34,91 | 34,93 | 34,66 | 34,92 | 0,26% | - |
| 13.05.2025 | 34,81 | 34,95 | 34,59 | 34,83 | -0,58% | 1.665,00 |
| 12.05.2025 | 34,90 | 35,12 | 34,55 | 35,03 | 2,56% | - |
| 09.05.2025 | 34,02 | 34,23 | 33,67 | 34,15 | 1,03% | - |
| 08.05.2025 | 33,86 | 34,01 | 33,63 | 33,81 | 0,47% | - |
| 07.05.2025 | 33,36 | 33,73 | 32,92 | 33,65 | 0,27% | - |
| 06.05.2025 | 33,27 | 33,78 | 33,21 | 33,56 | -0,10% | - |
| 05.05.2025 | 33,85 | 34,04 | 33,39 | 33,59 | -0,96% | - |
| 02.05.2025 | 34,03 | 34,03 | 33,28 | 33,92 | 2,14% | - |
| 30.04.2025 | 33,12 | 33,22 | 32,84 | 33,21 | 0,16% | - |
| 29.04.2025 | 33,01 | 33,19 | 32,89 | 33,16 | 0,77% | 3.312,00 |
| 28.04.2025 | 32,87 | 33,08 | 32,76 | 32,90 | -0,24% | - |
| 25.04.2025 | 32,79 | 33,00 | 32,72 | 32,98 | 0,53% | - |
| 24.04.2025 | 32,21 | 32,85 | 32,18 | 32,81 | 1,30% | - |
| 23.04.2025 | 32,28 | 32,71 | 32,10 | 32,39 | 1,93% | 1.500,00 |
| 22.04.2025 | 31,35 | 31,88 | 31,14 | 31,78 | 0,84% | - |
| 17.04.2025 | 31,46 | 31,67 | 31,22 | 31,51 | 1,24% | - |
| 16.04.2025 | 30,78 | 31,55 | 30,78 | 31,13 | -1,05% | - |
| 15.04.2025 | 31,19 | 31,64 | 30,54 | 31,46 | 0,86% | - |
| 14.04.2025 | 30,44 | 31,29 | 30,43 | 31,19 | 2,27% | - |
| 11.04.2025 | 30,71 | 30,77 | 29,55 | 30,50 | 0,62% | - |
| 10.04.2025 | 31,73 | 32,02 | 29,67 | 30,31 | -4,46% | 405,00 |
| 09.04.2025 | 29,52 | 31,93 | 29,14 | 31,73 | 7,19% | - |
| 08.04.2025 | 29,83 | 30,84 | 29,35 | 29,60 | 0,26% | - |
| 07.04.2025 | 28,94 | 30,01 | 28,32 | 29,52 | -2,81% | - |
| 04.04.2025 | 31,54 | 32,06 | 29,97 | 30,38 | -4,21% | - |
| 03.04.2025 | 32,72 | 33,02 | 31,52 | 31,71 | -5,40% | 24.410,00 |
| 02.04.2025 | 34,07 | 34,14 | 33,39 | 33,52 | -1,87% | - |
| 01.04.2025 | 33,95 | 34,45 | 33,91 | 34,16 | 0,68% | - |
| 31.03.2025 | 33,61 | 34,09 | 33,53 | 33,93 | 0,19% | - |
| 28.03.2025 | 34,35 | 34,72 | 33,84 | 33,87 | -2,12% | - |
| 27.03.2025 | 34,67 | 34,89 | 34,40 | 34,60 | -0,35% | - |
| 26.03.2025 | 34,53 | 34,88 | 34,52 | 34,72 | 0,34% | - |
| 25.03.2025 | 34,21 | 34,71 | 34,19 | 34,60 | 0,64% | - |
| 24.03.2025 | 33,99 | 34,47 | 33,99 | 34,38 | 1,33% | - |
| 21.03.2025 | 34,18 | 34,24 | 33,75 | 33,93 | -0,63% | - |
| 20.03.2025 | 34,36 | 34,60 | 34,08 | 34,15 | -0,94% | - |
| 19.03.2025 | 34,55 | 34,64 | 34,22 | 34,47 | 0,20% | - |
| 18.03.2025 | 34,58 | 34,74 | 34,38 | 34,41 | -0,67% | 2.438,00 |
| 17.03.2025 | 34,23 | 34,67 | 34,16 | 34,64 | 1,03% | 80.408,00 |
| 14.03.2025 | 33,99 | 34,43 | 33,96 | 34,29 | 1,78% | 1.380,00 |
| 13.03.2025 | 33,42 | 33,80 | 33,34 | 33,69 | 0,36% | 420,00 |
| 12.03.2025 | 33,46 | 33,67 | 33,20 | 33,56 | 0,48% | - |
| 11.03.2025 | 33,67 | 33,73 | 33,19 | 33,40 | -0,46% | - |
| 10.03.2025 | 33,96 | 34,04 | 33,37 | 33,56 | -1,88% | - |
| 07.03.2025 | 34,39 | 49,99 | 33,89 | 34,20 | -0,61% | - |
| 06.03.2025 | 34,22 | 34,57 | 34,11 | 34,41 | 0,57% | - |
| 05.03.2025 | 34,59 | 34,62 | 33,85 | 34,22 | 0,56% | 89.146,00 |
| 04.03.2025 | 34,47 | 34,52 | 33,98 | 34,03 | -0,63% | - |
| 03.03.2025 | 34,69 | 34,78 | 34,14 | 34,24 | -1,17% | - |
| 28.02.2025 | 34,08 | 34,71 | 33,91 | 34,65 | 0,16% | 1.900,00 |
| 27.02.2025 | 34,75 | 35,05 | 34,55 | 34,59 | -0,77% | 45.312,00 |
| 26.02.2025 | 35,09 | 35,18 | 34,76 | 34,86 | 0,85% | - |
| 25.02.2025 | 34,58 | 34,92 | 34,49 | 34,57 | -0,15% | - |
| 24.02.2025 | 35,01 | 35,07 | 34,53 | 34,62 | -1,48% | 2.451,00 |
| 21.02.2025 | 35,18 | 35,42 | 35,02 | 35,14 | 0,21% | - |
| 20.02.2025 | 34,98 | 35,23 | 34,86 | 35,07 | -0,05% | - |
| 19.02.2025 | 35,34 | 35,47 | 34,85 | 35,08 | -0,39% | - |
| 18.02.2025 | 34,84 | 35,24 | 34,81 | 35,22 | 1,40% | - |
| 17.02.2025 | 35,01 | 35,03 | 34,64 | 34,73 | -0,14% | - |
| 14.02.2025 | 34,86 | 34,93 | 34,67 | 34,78 | 0,17% | - |
| 13.02.2025 | 34,81 | 34,89 | 34,58 | 34,72 | -0,32% | - |
| 12.02.2025 | 34,76 | 36,86 | 34,65 | 34,83 | 0,37% | 3.626,00 |