Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
46,498€
0,74%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,11 | 46,74 | 46,01 | 46,49 | 0,22% | - |
| 11.11.2026 | 46,24 | 46,45 | 46,09 | 46,39 | 0,56% | - |
| 10.11.2026 | 46,06 | 46,35 | 45,93 | 46,13 | 0,09% | - |
| 09.11.2026 | 45,32 | 46,27 | 45,06 | 46,09 | 1,78% | 1.410,00 |
| 06.11.2026 | 45,07 | 45,44 | 44,81 | 45,28 | 0,37% | 910,00 |
| 05.11.2026 | 44,85 | 45,94 | 44,57 | 45,11 | 0,87% | 12.160,00 |
| 04.11.2026 | 43,39 | 44,77 | 43,38 | 44,72 | 2,79% | - |
| 03.11.2026 | 43,04 | 43,75 | 42,96 | 43,51 | 0,17% | - |
| 02.11.2026 | 43,14 | 43,77 | 43,14 | 43,43 | 0,98% | - |
| 30.10.2026 | 43,19 | 43,77 | 42,68 | 43,01 | -1,28% | - |
| 29.10.2026 | 43,68 | 43,93 | 43,44 | 43,57 | 0,01% | - |
| 28.10.2026 | 43,93 | 44,16 | 43,56 | 43,57 | -1,24% | - |
| 27.10.2026 | 43,41 | 44,23 | 43,34 | 44,11 | 1,67% | 1.904,00 |
| 26.10.2026 | 43,05 | 43,55 | 42,89 | 43,39 | 1,29% | - |
| 23.10.2026 | 43,44 | 43,55 | 42,82 | 42,84 | -1,21% | - |
| 22.10.2026 | 43,68 | 43,95 | 43,22 | 43,36 | -1,81% | - |
| 21.10.2026 | 44,46 | 44,50 | 43,98 | 44,16 | -0,20% | - |
| 20.10.2026 | 43,80 | 44,50 | 43,34 | 44,25 | 0,96% | - |
| 19.10.2026 | 44,44 | 44,54 | 43,80 | 43,83 | -0,36% | - |
| 16.10.2026 | 44,22 | 44,25 | 43,94 | 43,99 | -0,48% | - |
| 15.10.2026 | 43,23 | 44,22 | 43,11 | 44,20 | 1,22% | 3.100,00 |
| 14.10.2026 | 43,82 | 44,03 | 43,49 | 43,67 | -0,56% | - |
| 13.10.2026 | 43,52 | 43,97 | 43,24 | 43,91 | 0,66% | - |
| 12.10.2026 | 43,71 | 43,77 | 43,38 | 43,63 | 0,03% | - |
| 09.10.2026 | 43,20 | 43,74 | 43,18 | 43,61 | 1,06% | - |
| 08.10.2026 | 43,42 | 43,63 | 42,80 | 43,15 | -0,68% | - |
| 07.10.2026 | 43,85 | 43,92 | 43,17 | 43,45 | -0,82% | - |
| 06.10.2026 | 43,56 | 44,12 | 43,55 | 43,81 | 0,55% | 27.640,00 |
| 05.10.2026 | 43,65 | 43,77 | 43,29 | 43,57 | 0,40% | - |
| 02.10.2026 | 43,42 | 43,70 | 43,20 | 43,40 | -0,04% | 7.248,00 |
| 01.10.2026 | 44,03 | 44,03 | 43,10 | 43,41 | -0,60% | - |
| 30.09.2026 | 43,89 | 44,21 | 43,61 | 43,67 | -0,49% | - |
| 29.09.2026 | 43,78 | 44,18 | 43,74 | 43,89 | -0,59% | - |
| 28.09.2026 | 44,03 | 44,30 | 43,83 | 44,15 | -0,18% | 5.500,00 |
| 25.09.2026 | 44,16 | 44,28 | 44,00 | 44,23 | 0,28% | - |
| 24.09.2026 | 43,98 | 44,29 | 43,89 | 44,11 | 0,06% | - |
| 23.09.2026 | 44,94 | 44,99 | 44,04 | 44,08 | -2,14% | - |
| 22.09.2026 | 44,98 | 45,14 | 44,67 | 45,05 | 0,38% | - |
| 21.09.2026 | 44,89 | 44,97 | 44,56 | 44,88 | 0,75% | - |
| 18.09.2026 | 45,17 | 45,17 | 44,40 | 44,54 | -0,90% | - |
| 17.09.2026 | 44,49 | 45,03 | 44,48 | 44,95 | 1,12% | - |
| 16.09.2026 | 44,75 | 44,89 | 44,21 | 44,45 | -0,35% | - |
| 15.09.2026 | 44,54 | 44,77 | 44,06 | 44,60 | -0,01% | - |
| 14.09.2026 | 44,66 | 45,02 | 44,31 | 44,61 | -0,75% | - |
| 11.09.2026 | 44,56 | 45,08 | 44,53 | 44,95 | 1,27% | - |
| 10.09.2026 | 44,97 | 45,13 | 44,36 | 44,38 | -1,34% | - |
| 09.09.2026 | 45,25 | 45,34 | 44,81 | 44,99 | -0,60% | - |
| 08.09.2026 | 45,04 | 45,41 | 44,81 | 45,26 | 0,53% | - |
| 07.09.2026 | 45,30 | 45,42 | 44,98 | 45,02 | -0,60% | - |
| 04.09.2026 | 45,53 | 46,13 | 44,92 | 45,29 | 0,21% | 31.258,00 |
| 03.09.2026 | 44,40 | 45,22 | 44,34 | 45,19 | 1,45% | - |
| 02.09.2026 | 44,38 | 44,73 | 44,33 | 44,55 | 0,25% | - |
| 01.09.2026 | 44,88 | 44,94 | 44,32 | 44,43 | -0,60% | - |
| 31.08.2026 | 45,06 | 45,19 | 44,66 | 44,70 | -0,81% | - |
| 28.08.2026 | 44,79 | 45,42 | 44,79 | 45,06 | 0,45% | - |
| 27.08.2026 | 45,19 | 45,36 | 44,79 | 44,86 | -0,53% | - |
| 26.08.2026 | 45,20 | 45,23 | 44,96 | 45,10 | 0,20% | - |
| 25.08.2026 | 44,82 | 45,06 | 44,56 | 45,02 | 0,83% | - |
| 24.08.2026 | 44,50 | 45,12 | 44,37 | 44,65 | -0,16% | - |
| 21.08.2026 | 44,53 | 44,76 | 44,38 | 44,72 | 1,38% | - |
| 20.08.2026 | 44,80 | 44,93 | 43,90 | 44,11 | -1,09% | 12.532,00 |
| 19.08.2026 | 44,15 | 44,69 | 44,07 | 44,60 | 0,54% | - |
| 18.08.2026 | 44,16 | 44,81 | 44,02 | 44,36 | -0,77% | 29.640,00 |
| 17.08.2026 | 45,16 | 45,34 | 44,60 | 44,70 | -0,08% | 51,00 |
| 14.08.2026 | 45,00 | 45,02 | 44,68 | 44,74 | -0,53% | - |
| 13.08.2026 | 45,20 | 45,23 | 44,92 | 44,98 | -0,35% | - |
| 12.08.2026 | 45,53 | 45,59 | 45,07 | 45,14 | 0,16% | - |
| 11.08.2026 | 45,80 | 45,88 | 45,07 | 45,07 | -1,57% | - |
| 10.08.2026 | 45,94 | 45,96 | 45,72 | 45,78 | -0,29% | - |
| 07.08.2026 | 45,01 | 45,97 | 45,01 | 45,92 | 1,62% | - |
| 06.08.2026 | 44,91 | 45,54 | 44,83 | 45,19 | 0,01% | 15.900,00 |
| 05.08.2026 | 45,76 | 45,78 | 45,14 | 45,18 | -0,66% | 1.800,00 |
| 04.08.2026 | 44,62 | 45,65 | 44,49 | 45,48 | 2,09% | 9.240,00 |
| 03.08.2026 | 43,99 | 44,60 | 43,82 | 44,55 | 1,80% | - |
| 31.07.2026 | 44,59 | 45,21 | 43,55 | 43,76 | -0,35% | - |
| 30.07.2026 | 43,30 | 44,02 | 43,09 | 43,91 | 1,40% | - |
| 29.07.2026 | 42,84 | 43,85 | 42,83 | 43,31 | -0,48% | - |
| 28.07.2026 | 42,78 | 43,59 | 42,77 | 43,52 | 0,10% | - |
| 27.07.2026 | 43,25 | 43,61 | 43,18 | 43,47 | 1,62% | - |
| 24.07.2026 | 42,19 | 43,04 | 42,10 | 42,78 | 0,69% | 3.800,00 |
| 23.07.2026 | 43,34 | 43,56 | 42,44 | 42,48 | -1,99% | - |
| 22.07.2026 | 43,10 | 43,47 | 42,91 | 43,34 | -0,30% | - |
| 21.07.2026 | 43,75 | 43,87 | 43,16 | 43,48 | 0,78% | - |
| 20.07.2026 | 43,30 | 43,42 | 43,02 | 43,14 | -0,30% | - |
| 17.07.2026 | 43,11 | 43,61 | 42,80 | 43,27 | -0,61% | - |
| 16.07.2026 | 43,65 | 44,09 | 43,49 | 43,54 | -0,61% | - |
| 15.07.2026 | 44,26 | 44,30 | 43,49 | 43,80 | -0,02% | - |
| 14.07.2026 | 43,55 | 43,93 | 43,19 | 43,81 | 0,78% | - |
| 13.07.2026 | 43,51 | 44,06 | 42,68 | 43,47 | -1,29% | - |
| 10.07.2026 | 43,66 | 44,09 | 43,55 | 44,04 | 0,87% | - |
| 09.07.2026 | 43,73 | 43,82 | 43,52 | 43,66 | -0,18% | - |
| 08.07.2026 | 44,28 | 44,36 | 43,09 | 43,74 | -1,03% | - |
| 07.07.2026 | 43,72 | 44,39 | 43,65 | 44,20 | -0,27% | - |
| 06.07.2026 | 43,97 | 44,51 | 43,95 | 44,31 | 0,37% | - |
| 03.07.2026 | 44,40 | 44,57 | 43,88 | 44,15 | 1,13% | 310,00 |
| 02.07.2026 | 43,43 | 44,13 | 43,00 | 43,66 | 0,28% | - |
| 01.07.2026 | 43,24 | 43,76 | 43,12 | 43,54 | -0,05% | - |
| 30.06.2026 | 44,14 | 44,19 | 43,28 | 43,56 | -0,79% | - |
| 29.06.2026 | 43,84 | 43,97 | 43,23 | 43,90 | 0,37% | 3.800,00 |
| 26.06.2026 | 42,97 | 43,92 | 42,95 | 43,74 | -0,14% | 2.400,00 |