Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
29,550€
0,22%
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 |
|---|---|---|---|---|---|---|
| 10.05.2024 | 29,66 | 29,83 | 29,56 | 29,60 | 0,01% | - |
| 09.05.2024 | 29,52 | 29,65 | 29,49 | 29,60 | 0,19% | - |
| 08.05.2024 | 29,37 | 29,59 | 29,29 | 29,55 | 0,50% | - |
| 07.05.2024 | 29,34 | 29,44 | 29,26 | 29,40 | -0,10% | - |
| 06.05.2024 | 29,27 | 29,47 | 29,23 | 29,43 | 0,21% | - |
| 03.05.2024 | 29,31 | 30,31 | 28,92 | 29,37 | 0,09% | - |
| 02.05.2024 | 29,20 | 29,40 | 28,97 | 29,34 | 1,48% | - |
| 30.04.2024 | 29,15 | 29,31 | 28,90 | 28,91 | -0,76% | - |
| 29.04.2024 | 28,93 | 29,23 | 28,86 | 29,14 | 0,90% | - |
| 26.04.2024 | 28,68 | 28,95 | 28,52 | 28,88 | 1,68% | - |
| 25.04.2024 | 28,40 | 28,61 | 28,20 | 28,40 | -0,35% | - |
| 24.04.2024 | 28,95 | 29,00 | 28,45 | 28,50 | -0,62% | - |
| 23.04.2024 | 28,66 | 28,75 | 28,49 | 28,68 | -0,03% | - |
| 22.04.2024 | 28,43 | 28,74 | 28,42 | 28,69 | 1,25% | - |
| 19.04.2024 | 28,02 | 28,47 | 28,01 | 28,33 | -0,37% | - |
| 18.04.2024 | 28,35 | 28,66 | 28,34 | 28,44 | 0,36% | - |
| 17.04.2024 | 28,44 | 28,60 | 28,21 | 28,33 | -0,31% | - |
| 16.04.2024 | 28,55 | 28,66 | 28,33 | 28,42 | -1,08% | - |
| 15.04.2024 | 29,06 | 29,23 | 28,72 | 28,73 | -0,87% | - |
| 12.04.2024 | 29,29 | 29,54 | 28,86 | 28,98 | -1,01% | - |
| 11.04.2024 | 29,38 | 29,43 | 29,18 | 29,28 | 0,19% | - |
| 10.04.2024 | 29,33 | 29,43 | 29,04 | 29,23 | -0,09% | - |
| 09.04.2024 | 29,03 | 29,29 | 29,03 | 29,25 | 0,98% | - |
| 08.04.2024 | 28,95 | 29,05 | 28,65 | 28,97 | 0,01% | - |
| 05.04.2024 | 28,40 | 29,03 | 28,40 | 28,96 | 1,60% | - |
| 04.04.2024 | 28,32 | 28,91 | 28,32 | 28,51 | 0,34% | - |
| 03.04.2024 | 28,33 | 28,65 | 28,31 | 28,41 | -0,54% | - |
| 02.04.2024 | 28,66 | 28,77 | 28,52 | 28,56 | 0,42% | - |
| 28.03.2024 | 28,30 | 28,51 | 28,23 | 28,44 | 0,48% | - |
| 27.03.2024 | 28,20 | 28,34 | 28,12 | 28,31 | 0,50% | - |
| 26.03.2024 | 28,31 | 28,35 | 28,15 | 28,17 | 0,05% | - |
| 25.03.2024 | 28,21 | 28,28 | 28,13 | 28,15 | -0,44% | - |
| 22.03.2024 | 28,26 | 28,36 | 28,22 | 28,28 | -0,39% | - |
| 21.03.2024 | 28,28 | 28,43 | 28,28 | 28,39 | 0,75% | - |
| 20.03.2024 | 27,82 | 28,24 | 27,81 | 28,18 | 0,81% | - |
| 19.03.2024 | 27,61 | 28,00 | 27,61 | 27,95 | 0,31% | - |
| 18.03.2024 | 28,18 | 28,22 | 27,73 | 27,87 | -0,50% | - |
| 15.03.2024 | 27,95 | 28,17 | 27,92 | 28,01 | -0,07% | - |
| 14.03.2024 | 28,19 | 28,29 | 27,95 | 28,03 | -0,65% | - |
| 13.03.2024 | 28,02 | 28,25 | 27,95 | 28,21 | 0,49% | - |
| 12.03.2024 | 28,24 | 28,27 | 27,90 | 28,07 | 0,21% | - |
| 11.03.2024 | 27,86 | 28,04 | 27,77 | 28,01 | 0,97% | - |
| 08.03.2024 | 27,85 | 27,91 | 27,72 | 27,74 | -0,12% | - |
| 07.03.2024 | 27,70 | 27,89 | 27,63 | 27,78 | -0,07% | - |
| 06.03.2024 | 27,85 | 27,94 | 27,68 | 27,80 | 0,43% | - |
| 05.03.2024 | 27,76 | 27,95 | 27,64 | 27,68 | -1,00% | - |
| 04.03.2024 | 28,19 | 28,32 | 27,85 | 27,96 | -1,21% | - |
| 01.03.2024 | 28,18 | 28,35 | 28,02 | 28,30 | 0,76% | - |
| 29.02.2024 | 28,06 | 28,16 | 27,90 | 28,09 | 0,63% | - |
| 28.02.2024 | 28,20 | 28,29 | 27,87 | 27,91 | -1,30% | - |
| 27.02.2024 | 28,18 | 28,35 | 28,09 | 28,28 | 0,11% | - |
| 26.02.2024 | 28,33 | 28,36 | 28,13 | 28,25 | -0,88% | - |
| 23.02.2024 | 28,68 | 28,68 | 28,39 | 28,50 | -0,47% | - |
| 22.02.2024 | 28,83 | 28,84 | 28,46 | 28,63 | -0,17% | - |
| 21.02.2024 | 28,61 | 28,78 | 28,48 | 28,68 | 0,25% | - |
| 20.02.2024 | 28,54 | 28,64 | 28,36 | 28,61 | 0,09% | - |
| 19.02.2024 | 28,67 | 28,68 | 28,51 | 28,59 | -0,35% | - |
| 16.02.2024 | 28,62 | 28,79 | 28,54 | 28,69 | 0,46% | - |
| 15.02.2024 | 28,52 | 28,57 | 28,31 | 28,55 | 0,20% | - |
| 14.02.2024 | 28,17 | 28,53 | 28,17 | 28,50 | 1,51% | 10.400,00 |
| 13.02.2024 | 28,28 | 28,50 | 27,97 | 28,07 | -1,01% | - |
| 12.02.2024 | 28,08 | 28,48 | 28,05 | 28,36 | 0,72% | - |
| 09.02.2024 | 28,09 | 28,24 | 27,92 | 28,16 | 0,30% | - |
| 08.02.2024 | 28,24 | 28,30 | 28,04 | 28,07 | -0,95% | - |
| 07.02.2024 | 28,53 | 28,56 | 28,19 | 28,34 | -0,58% | - |
| 06.02.2024 | 28,54 | 28,83 | 28,34 | 28,51 | 0,38% | - |
| 05.02.2024 | 28,57 | 28,73 | 28,24 | 28,40 | -0,26% | - |
| 02.02.2024 | 28,49 | 28,53 | 28,34 | 28,47 | 0,39% | - |
| 01.02.2024 | 28,14 | 28,45 | 28,02 | 28,36 | 0,54% | - |
| 31.01.2024 | 27,98 | 28,31 | 27,93 | 28,21 | 0,55% | - |
| 30.01.2024 | 28,17 | 28,18 | 27,89 | 28,06 | -0,63% | - |
| 29.01.2024 | 28,27 | 28,43 | 28,12 | 28,23 | -0,21% | - |
| 26.01.2024 | 28,03 | 28,32 | 27,96 | 28,29 | 0,42% | - |
| 25.01.2024 | 28,10 | 28,26 | 28,04 | 28,18 | 0,26% | - |
| 24.01.2024 | 27,92 | 28,22 | 27,89 | 28,10 | 0,55% | - |
| 23.01.2024 | 27,74 | 27,97 | 27,64 | 27,95 | 0,98% | - |
| 22.01.2024 | 27,62 | 27,72 | 27,46 | 27,68 | -0,21% | - |
| 19.01.2024 | 27,59 | 27,74 | 27,50 | 27,74 | 0,59% | - |
| 18.01.2024 | 27,48 | 27,67 | 27,43 | 27,57 | 0,70% | - |
| 17.01.2024 | 27,17 | 27,47 | 27,12 | 27,38 | -0,75% | 2.470,00 |
| 16.01.2024 | 27,75 | 27,87 | 27,59 | 27,59 | -1,41% | - |
| 15.01.2024 | 28,12 | 28,20 | 27,96 | 27,98 | -0,60% | - |
| 12.01.2024 | 28,02 | 28,22 | 27,97 | 28,15 | 0,65% | - |
| 11.01.2024 | 28,07 | 28,10 | 27,85 | 27,97 | 0,41% | - |
| 10.01.2024 | 27,96 | 28,11 | 27,82 | 27,86 | -0,95% | - |
| 09.01.2024 | 27,97 | 28,17 | 27,86 | 28,12 | -0,11% | - |
| 08.01.2024 | 27,54 | 28,15 | 27,50 | 28,15 | 1,68% | - |
| 05.01.2024 | 27,13 | 27,79 | 27,13 | 27,69 | 0,07% | 56.000,00 |
| 04.01.2024 | 27,80 | 27,84 | 27,63 | 27,67 | -0,45% | 4.700,00 |
| 03.01.2024 | 28,09 | 28,16 | 27,71 | 27,79 | -1,37% | - |
| 02.01.2024 | 27,99 | 28,36 | 27,88 | 28,18 | 0,20% | - |
| 29.12.2023 | 28,00 | 28,15 | 27,91 | 28,12 | 0,57% | 710,00 |
| 28.12.2023 | 28,27 | 28,30 | 27,92 | 27,96 | -0,06% | - |
| 27.12.2023 | 27,87 | 28,04 | 27,60 | 27,98 | 0,93% | - |
| 22.12.2023 | 27,82 | 27,82 | 27,56 | 27,72 | -0,88% | - |
| 21.12.2023 | 27,83 | 28,00 | 27,77 | 27,97 | 1,16% | - |
| 20.12.2023 | 27,83 | 28,10 | 27,64 | 27,65 | -0,76% | - |
| 19.12.2023 | 27,64 | 27,88 | 27,57 | 27,86 | 0,62% | - |
| 18.12.2023 | 28,00 | 28,02 | 27,56 | 27,69 | -1,29% | - |
| 15.12.2023 | 27,83 | 28,19 | 27,83 | 28,05 | 0,87% | - |