Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
38,795€
0,04%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 37,08 | 37,14 | 36,89 | 36,99 | 0,13% | - |
| 11.09.2025 | 36,66 | 36,99 | 36,49 | 36,94 | 0,94% | - |
| 10.09.2025 | 36,90 | 36,91 | 36,47 | 36,60 | -0,15% | - |
| 09.09.2025 | 36,64 | 36,74 | 36,51 | 36,65 | 0,16% | - |
| 08.09.2025 | 36,46 | 36,81 | 36,22 | 36,59 | 0,22% | - |
| 05.09.2025 | 36,42 | 36,58 | 36,18 | 36,51 | 0,69% | - |
| 04.09.2025 | 36,20 | 36,34 | 36,10 | 36,26 | -0,30% | - |
| 03.09.2025 | 36,38 | 36,53 | 36,21 | 36,37 | 0,06% | - |
| 02.09.2025 | 36,46 | 36,50 | 36,03 | 36,35 | -0,01% | - |
| 01.09.2025 | 36,78 | 36,80 | 36,35 | 36,36 | -0,93% | - |
| 29.08.2025 | 36,96 | 37,01 | 36,54 | 36,70 | -0,61% | - |
| 28.08.2025 | 37,05 | 37,45 | 36,90 | 36,92 | -0,76% | - |
| 27.08.2025 | 37,58 | 37,62 | 37,10 | 37,21 | -1,18% | - |
| 26.08.2025 | 37,85 | 37,92 | 37,46 | 37,65 | -0,37% | - |
| 25.08.2025 | 38,05 | 38,11 | 37,65 | 37,79 | -0,20% | - |
| 22.08.2025 | 37,92 | 38,03 | 37,68 | 37,87 | 0,13% | - |
| 21.08.2025 | 37,64 | 38,00 | 37,57 | 37,82 | 0,12% | - |
| 20.08.2025 | 37,52 | 37,79 | 37,52 | 37,77 | 0,24% | - |
| 19.08.2025 | 37,79 | 37,89 | 37,67 | 37,68 | -0,23% | 6.240,00 |
| 18.08.2025 | 38,12 | 38,15 | 37,66 | 37,77 | -0,59% | 600,00 |
| 15.08.2025 | 37,96 | 38,27 | 37,64 | 37,99 | 0,13% | - |
| 14.08.2025 | 37,97 | 38,21 | 37,83 | 37,94 | -0,64% | - |
| 13.08.2025 | 37,98 | 38,21 | 37,84 | 38,19 | 0,79% | - |
| 12.08.2025 | 37,60 | 37,90 | 37,57 | 37,89 | 0,95% | - |
| 11.08.2025 | 37,54 | 37,76 | 37,52 | 37,53 | -0,09% | - |
| 08.08.2025 | 37,37 | 37,64 | 37,35 | 37,57 | 0,39% | - |
| 07.08.2025 | 37,16 | 37,59 | 36,96 | 37,42 | 0,49% | - |
| 06.08.2025 | 37,05 | 37,26 | 37,03 | 37,24 | 0,62% | - |
| 05.08.2025 | 37,29 | 37,40 | 36,82 | 37,01 | -0,15% | - |
| 04.08.2025 | 36,60 | 37,13 | 36,59 | 37,06 | 1,68% | - |
| 01.08.2025 | 37,10 | 37,15 | 36,34 | 36,45 | -2,10% | - |
| 31.07.2025 | 37,50 | 37,66 | 37,13 | 37,23 | -0,62% | - |
| 30.07.2025 | 37,20 | 37,53 | 37,07 | 37,46 | 0,98% | - |
| 29.07.2025 | 36,85 | 37,31 | 36,83 | 37,10 | 0,56% | - |
| 28.07.2025 | 37,05 | 37,26 | 36,76 | 36,89 | 0,04% | - |
| 25.07.2025 | 36,95 | 36,95 | 36,68 | 36,88 | -0,26% | - |
| 24.07.2025 | 37,14 | 37,33 | 36,80 | 36,98 | -0,11% | - |
| 23.07.2025 | 36,83 | 37,12 | 36,77 | 37,02 | 1,47% | 147,00 |
| 22.07.2025 | 36,66 | 36,82 | 36,47 | 36,48 | -0,85% | - |
| 21.07.2025 | 36,96 | 37,02 | 36,69 | 36,79 | -0,42% | - |
| 18.07.2025 | 36,45 | 37,09 | 36,36 | 36,95 | 1,10% | - |
| 17.07.2025 | 36,30 | 36,71 | 36,10 | 36,54 | 1,28% | - |
| 16.07.2025 | 35,99 | 36,19 | 35,62 | 36,08 | 0,58% | - |
| 15.07.2025 | 35,70 | 36,03 | 35,67 | 35,88 | 1,06% | - |
| 14.07.2025 | 35,54 | 35,58 | 35,36 | 35,50 | 0,18% | - |
| 11.07.2025 | 36,10 | 36,10 | 35,33 | 35,43 | -1,06% | 2.576,00 |
| 10.07.2025 | 35,91 | 36,09 | 35,76 | 35,81 | -0,20% | - |
| 09.07.2025 | 35,55 | 35,91 | 35,48 | 35,88 | 0,67% | - |
| 08.07.2025 | 35,66 | 35,84 | 35,41 | 35,64 | 0,50% | - |
| 07.07.2025 | 35,36 | 35,62 | 35,20 | 35,47 | 0,05% | - |
| 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% | - |