Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
44,985€
-0,24%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 45,25 | 45,34 | 44,81 | 45,00 | -0,56% | - |
| 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 |
| 25.06.2026 | 44,50 | 44,57 | 43,66 | 43,81 | 0,50% | - |
| 24.06.2026 | 44,50 | 44,60 | 43,53 | 43,59 | -1,45% | - |
| 23.06.2026 | 43,58 | 44,52 | 43,36 | 44,23 | -0,76% | - |
| 22.06.2026 | 44,75 | 45,00 | 44,38 | 44,57 | 0,16% | - |
| 19.06.2026 | 44,90 | 45,10 | 44,45 | 44,49 | -1,66% | - |
| 18.06.2026 | 45,23 | 45,29 | 44,71 | 45,25 | 1,34% | - |
| 17.06.2026 | 44,81 | 45,23 | 44,53 | 44,65 | 0,22% | - |
| 16.06.2026 | 44,40 | 44,86 | 44,32 | 44,55 | 0,18% | - |
| 15.06.2026 | 44,27 | 44,73 | 43,97 | 44,46 | 1,96% | 40.000,00 |
| 12.06.2026 | 43,21 | 43,81 | 43,13 | 43,61 | 1,43% | 1.786,00 |
| 11.06.2026 | 42,06 | 43,10 | 42,02 | 43,00 | 2,56% | 188,00 |
| 10.06.2026 | 42,22 | 42,60 | 41,90 | 41,92 | -1,37% | - |
| 09.06.2026 | 42,46 | 43,03 | 41,81 | 42,50 | 0,73% | - |
| 08.06.2026 | 41,72 | 42,63 | 41,62 | 42,20 | 1,42% | - |
| 05.06.2026 | 42,29 | 42,93 | 41,61 | 41,61 | -3,16% | - |
| 04.06.2026 | 42,49 | 43,04 | 42,42 | 42,96 | 0,56% | - |
| 03.06.2026 | 43,42 | 43,45 | 42,68 | 42,72 | -1,48% | 42.705,00 |
| 02.06.2026 | 42,57 | 43,54 | 42,57 | 43,36 | 1,61% | - |
| 01.06.2026 | 43,88 | 44,46 | 42,43 | 42,68 | -1,75% | - |
| 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% | - |