Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
43,440€
0,07%
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 | 43,77 | 43,79 | 43,36 | 43,44 | -0,45% | - |
| 28.05.2026 | 43,31 | 43,66 | 42,81 | 43,64 | 0,00% | - |
| 27.05.2026 | 43,46 | 43,67 | 43,21 | 43,64 | 0,48% | - |
| 26.05.2026 | 43,46 | 43,60 | 43,05 | 43,43 | -0,44% | 5.692,00 |
| 25.05.2026 | 42,74 | 43,68 | 42,70 | 43,62 | 2,80% | - |
| 22.05.2026 | 42,68 | 42,68 | 42,28 | 42,43 | -0,21% | - |
| 21.05.2026 | 42,57 | 42,59 | 42,16 | 42,52 | -0,02% | - |
| 20.05.2026 | 41,85 | 42,72 | 41,85 | 42,53 | 1,24% | - |
| 19.05.2026 | 41,93 | 42,49 | 41,79 | 42,01 | -0,02% | - |
| 18.05.2026 | 41,90 | 42,35 | 41,61 | 42,02 | -0,34% | - |
| 15.05.2026 | 42,09 | 42,61 | 41,97 | 42,16 | -1,55% | - |
| 14.05.2026 | 42,91 | 43,30 | 42,83 | 42,83 | -0,19% | - |
| 13.05.2026 | 43,04 | 43,25 | 42,28 | 42,91 | 0,69% | - |
| 12.05.2026 | 42,76 | 42,78 | 42,01 | 42,61 | -1,37% | 460,00 |
| 11.05.2026 | 43,11 | 43,30 | 42,75 | 43,20 | 0,40% | 2.300,00 |
| 08.05.2026 | 43,34 | 43,50 | 42,97 | 43,03 | -0,42% | - |
| 07.05.2026 | 43,72 | 44,14 | 43,15 | 43,21 | -1,05% | 254,00 |
| 06.05.2026 | 42,68 | 44,09 | 42,61 | 43,67 | 3,48% | - |
| 05.05.2026 | 41,79 | 42,41 | 41,77 | 42,20 | 1,37% | - |
| 04.05.2026 | 42,47 | 43,34 | 41,48 | 41,63 | -1,76% | - |
| 30.04.2026 | 42,00 | 42,43 | 41,88 | 42,38 | 1,12% | 1.560,00 |
| 29.04.2026 | 42,95 | 43,00 | 41,91 | 41,91 | -1,72% | - |
| 28.04.2026 | 42,75 | 43,03 | 42,48 | 42,65 | -1,04% | 3.175,00 |
| 27.04.2026 | 43,15 | 43,19 | 42,84 | 43,09 | 0,01% | - |
| 24.04.2026 | 43,15 | 43,25 | 42,76 | 43,09 | 0,37% | - |
| 23.04.2026 | 43,28 | 43,48 | 42,56 | 42,93 | -2,20% | - |
| 22.04.2026 | 43,98 | 44,03 | 43,52 | 43,90 | 0,60% | - |
| 21.04.2026 | 44,41 | 44,41 | 43,53 | 43,64 | -1,28% | - |
| 20.04.2026 | 44,68 | 44,83 | 44,14 | 44,20 | -2,19% | - |
| 17.04.2026 | 43,75 | 45,28 | 43,67 | 45,19 | 3,14% | - |
| 16.04.2026 | 44,52 | 44,73 | 43,71 | 43,81 | -0,54% | - |
| 15.04.2026 | 44,15 | 44,32 | 43,92 | 44,05 | 0,34% | - |
| 14.04.2026 | 43,60 | 44,03 | 43,53 | 43,91 | 0,97% | - |
| 13.04.2026 | 42,97 | 43,51 | 42,90 | 43,48 | 0,02% | - |
| 10.04.2026 | 43,76 | 43,81 | 43,17 | 43,47 | 0,18% | - |
| 09.04.2026 | 43,63 | 43,75 | 43,11 | 43,40 | -0,99% | - |
| 08.04.2026 | 43,12 | 44,33 | 42,80 | 43,83 | 6,60% | - |
| 07.04.2026 | 41,31 | 41,51 | 39,05 | 41,12 | -0,46% | 450,00 |
| 02.04.2026 | 40,28 | 41,41 | 40,24 | 41,31 | 0,24% | - |
| 01.04.2026 | 41,48 | 41,92 | 41,07 | 41,21 | 0,17% | - |
| 31.03.2026 | 39,72 | 41,15 | 39,61 | 41,14 | 3,93% | 20.400,00 |
| 30.03.2026 | 39,80 | 39,97 | 39,45 | 39,58 | -0,06% | - |
| 27.03.2026 | 40,32 | 40,37 | 39,48 | 39,60 | -1,01% | - |
| 26.03.2026 | 40,56 | 40,59 | 39,86 | 40,01 | -2,69% | - |
| 25.03.2026 | 40,04 | 41,27 | 40,01 | 41,12 | 3,15% | - |
| 24.03.2026 | 39,83 | 40,05 | 39,37 | 39,86 | 0,40% | - |
| 23.03.2026 | 38,38 | 40,68 | 38,34 | 39,70 | 0,97% | 9.022,00 |
| 20.03.2026 | 40,30 | 40,99 | 39,15 | 39,32 | -2,33% | - |
| 19.03.2026 | 40,86 | 41,00 | 39,77 | 40,25 | -1,77% | - |
| 18.03.2026 | 42,45 | 42,67 | 40,89 | 40,98 | -2,35% | 1.260,00 |
| 17.03.2026 | 41,38 | 42,20 | 41,37 | 41,97 | 0,60% | - |
| 16.03.2026 | 41,44 | 41,89 | 40,95 | 41,71 | 1,97% | 2.295,00 |
| 13.03.2026 | 41,78 | 41,80 | 40,79 | 40,91 | -1,51% | 5.880,00 |
| 12.03.2026 | 42,31 | 42,37 | 41,36 | 41,54 | -2,57% | 864,00 |
| 11.03.2026 | 43,43 | 43,45 | 42,29 | 42,63 | -1,65% | - |
| 10.03.2026 | 42,47 | 43,75 | 42,38 | 43,34 | 2,64% | 1.590,00 |
| 09.03.2026 | 40,65 | 42,24 | 40,38 | 42,23 | 2,15% | 24.500,00 |
| 06.03.2026 | 42,83 | 42,84 | 41,17 | 41,34 | -2,26% | - |
| 05.03.2026 | 43,31 | 43,38 | 41,98 | 42,30 | -2,17% | - |
| 04.03.2026 | 42,00 | 43,46 | 41,88 | 43,24 | 0,90% | - |
| 03.03.2026 | 43,99 | 44,24 | 42,12 | 42,85 | -4,30% | - |
| 02.03.2026 | 45,22 | 45,23 | 43,88 | 44,78 | -2,33% | 5.300,00 |
| 27.02.2026 | 46,39 | 46,53 | 45,82 | 45,84 | -0,99% | - |
| 26.02.2026 | 46,31 | 46,45 | 45,99 | 46,30 | -0,01% | 2.100,00 |
| 25.02.2026 | 45,85 | 46,39 | 45,80 | 46,30 | 0,66% | 14.100,00 |
| 24.02.2026 | 45,68 | 46,01 | 45,33 | 46,00 | 1,10% | - |
| 23.02.2026 | 45,19 | 45,68 | 45,19 | 45,50 | 0,09% | - |
| 20.02.2026 | 45,02 | 45,46 | 44,84 | 45,46 | 1,25% | 22.000,00 |
| 19.02.2026 | 45,70 | 45,70 | 44,66 | 44,90 | -1,12% | 3.900,00 |
| 18.02.2026 | 44,66 | 45,63 | 44,62 | 45,41 | 2,11% | - |
| 17.02.2026 | 44,60 | 44,65 | 44,31 | 44,47 | -0,93% | 3.300,00 |
| 16.02.2026 | 45,19 | 45,24 | 44,64 | 44,88 | 0,00% | - |
| 13.02.2026 | 44,82 | 45,09 | 44,53 | 44,88 | 0,21% | 3.600,00 |
| 12.02.2026 | 45,10 | 45,40 | 44,70 | 44,79 | -0,69% | - |
| 11.02.2026 | 44,65 | 45,11 | 44,50 | 45,10 | 0,94% | - |
| 10.02.2026 | 44,92 | 44,99 | 44,42 | 44,67 | -0,40% | - |
| 09.02.2026 | 45,04 | 45,05 | 44,23 | 44,85 | -0,49% | - |
| 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% | - |