Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
34,670€
0,49%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 34,24 | 34,74 | 34,08 | 34,66 | 0,44% | 41,00 |
| 27.02.2025 | 34,62 | 34,99 | 34,50 | 34,50 | -1,08% | 38,00 |
| 26.02.2025 | 35,16 | 35,36 | 34,66 | 34,88 | 0,81% | 6,00 |
| 25.02.2025 | 34,77 | 34,97 | 34,49 | 34,60 | -0,09% | 6,00 |
| 24.02.2025 | 35,00 | 35,20 | 34,53 | 34,63 | -1,21% | 62,00 |
| 21.02.2025 | 35,23 | 35,43 | 34,99 | 35,05 | -0,03% | 49,00 |
| 20.02.2025 | 35,11 | 35,29 | 34,87 | 35,06 | 0,02% | 76,00 |
| 19.02.2025 | 35,36 | 35,55 | 34,82 | 35,06 | -0,47% | 101,00 |
| 18.02.2025 | 34,94 | 35,27 | 34,76 | 35,22 | 1,45% | - |
| 17.02.2025 | 35,02 | 35,21 | 34,65 | 34,72 | -0,39% | 182,00 |
| 14.02.2025 | 34,81 | 35,10 | 34,63 | 34,85 | 0,28% | 324,00 |
| 13.02.2025 | 34,84 | 35,02 | 34,59 | 34,76 | -0,15% | 350,00 |
| 12.02.2025 | 34,92 | 35,15 | 34,66 | 34,81 | 0,55% | 2,00 |
| 11.02.2025 | 34,63 | 34,93 | 34,51 | 34,62 | -0,72% | 81,00 |
| 10.02.2025 | 34,71 | 34,98 | 34,56 | 34,87 | 1,07% | 159,00 |
| 07.02.2025 | 34,61 | 34,82 | 34,30 | 34,50 | 0,57% | 56,00 |
| 06.02.2025 | 34,04 | 34,39 | 33,86 | 34,30 | 1,05% | 312,00 |
| 05.02.2025 | 33,84 | 34,01 | 33,63 | 33,95 | -0,18% | 198,00 |
| 04.02.2025 | 34,13 | 34,31 | 33,79 | 34,01 | 0,39% | - |
| 03.02.2025 | 33,30 | 34,07 | 32,91 | 33,87 | 0,69% | 484,00 |
| 31.01.2025 | 34,14 | 34,59 | 33,60 | 33,64 | -1,49% | 250,00 |
| 30.01.2025 | 33,69 | 34,26 | 33,68 | 34,15 | 1,49% | 753,00 |
| 29.01.2025 | 33,87 | 34,17 | 33,43 | 33,65 | -0,45% | 408,00 |
| 28.01.2025 | 33,27 | 33,80 | 33,09 | 33,80 | 1,70% | 15,00 |
| 27.01.2025 | 33,23 | 33,30 | 32,92 | 33,23 | -0,73% | - |
| 24.01.2025 | 33,66 | 33,85 | 33,36 | 33,48 | -0,33% | 1,00 |
| 23.01.2025 | 33,60 | 33,78 | 33,39 | 33,59 | -0,10% | 99,00 |
| 22.01.2025 | 33,48 | 33,70 | 33,47 | 33,62 | 0,01% | 30,00 |
| 21.01.2025 | 33,51 | 33,76 | 33,21 | 33,62 | 0,53% | 9,00 |
| 20.01.2025 | 33,62 | 33,88 | 33,24 | 33,44 | -0,34% | 303,00 |
| 17.01.2025 | 33,14 | 33,64 | 33,13 | 33,56 | 1,49% | - |
| 16.01.2025 | 33,51 | 33,60 | 32,95 | 33,06 | -0,77% | 87,00 |
| 15.01.2025 | 32,56 | 33,36 | 32,54 | 33,32 | 2,08% | 96,00 |
| 14.01.2025 | 33,05 | 33,23 | 32,51 | 32,64 | -0,37% | 202,00 |
| 13.01.2025 | 32,77 | 32,97 | 32,49 | 32,77 | -0,25% | 38,00 |
| 10.01.2025 | 32,78 | 33,16 | 32,71 | 32,85 | -0,34% | 32,00 |
| 09.01.2025 | 32,86 | 33,19 | 32,80 | 32,96 | -0,21% | 42,00 |
| 08.01.2025 | 33,05 | 33,24 | 32,63 | 33,03 | 0,08% | 402,00 |
| 07.01.2025 | 33,29 | 33,60 | 32,85 | 33,00 | -0,44% | 39,00 |
| 06.01.2025 | 33,52 | 33,61 | 33,14 | 33,15 | -0,64% | 182,00 |
| 03.01.2025 | 33,22 | 33,45 | 33,05 | 33,36 | 0,88% | 149,00 |
| 02.01.2025 | 32,90 | 33,33 | 32,88 | 33,07 | 0,67% | 58,00 |
| 30.12.2024 | 33,04 | 33,23 | 32,76 | 32,85 | -0,73% | 88,00 |
| 27.12.2024 | 33,24 | 33,44 | 32,69 | 33,10 | -0,53% | 276,00 |
| 23.12.2024 | 33,30 | 33,83 | 32,89 | 33,27 | -0,17% | 23,00 |
| 20.12.2024 | 33,32 | 33,48 | 32,86 | 33,33 | -0,22% | 27,00 |
| 19.12.2024 | 32,55 | 33,69 | 32,50 | 33,40 | 0,40% | 32,00 |
| 18.12.2024 | 33,77 | 34,09 | 33,10 | 33,27 | -1,16% | 227,00 |
| 17.12.2024 | 34,21 | 34,29 | 33,46 | 33,66 | -1,39% | 862,00 |
| 16.12.2024 | 33,63 | 34,38 | 33,21 | 34,14 | 1,34% | 477,00 |
| 13.12.2024 | 33,65 | 33,84 | 33,39 | 33,68 | 0,14% | - |
| 12.12.2024 | 33,99 | 34,16 | 33,53 | 33,64 | -0,31% | 3,00 |
| 11.12.2024 | 33,49 | 33,85 | 33,30 | 33,74 | 0,95% | 85,00 |
| 10.12.2024 | 33,18 | 33,74 | 33,10 | 33,42 | -0,46% | 48,00 |
| 09.12.2024 | 33,00 | 33,78 | 33,00 | 33,58 | 0,92% | 59,00 |
| 06.12.2024 | 33,11 | 33,42 | 32,85 | 33,27 | 0,73% | 205,00 |
| 05.12.2024 | 32,89 | 33,27 | 32,86 | 33,03 | 0,30% | 62,00 |
| 04.12.2024 | 32,79 | 33,10 | 32,70 | 32,94 | 0,58% | - |
| 03.12.2024 | 32,83 | 33,05 | 32,50 | 32,75 | 0,16% | 4,00 |
| 02.12.2024 | 32,42 | 32,90 | 32,32 | 32,69 | 1,02% | 898,00 |
| 29.11.2024 | 31,98 | 32,51 | 31,94 | 32,36 | 0,30% | 26,00 |
| 28.11.2024 | 32,00 | 32,43 | 31,96 | 32,27 | 0,51% | 100,00 |
| 27.11.2024 | 32,68 | 32,93 | 31,91 | 32,10 | -1,37% | 125,00 |
| 26.11.2024 | 32,21 | 32,75 | 32,16 | 32,55 | 0,66% | 34,00 |
| 25.11.2024 | 32,71 | 33,04 | 32,20 | 32,34 | -1,48% | 651,00 |
| 22.11.2024 | 32,83 | 33,05 | 32,54 | 32,82 | -0,22% | 19,00 |
| 21.11.2024 | 32,22 | 32,89 | 32,08 | 32,89 | 1,80% | - |
| 20.11.2024 | 32,55 | 32,76 | 32,13 | 32,31 | 0,22% | 35,00 |
| 19.11.2024 | 32,60 | 32,81 | 31,89 | 32,24 | -0,65% | - |
| 18.11.2024 | 32,31 | 32,49 | 32,09 | 32,45 | 1,12% | 38,00 |
| 15.11.2024 | 32,28 | 32,45 | 31,87 | 32,09 | -0,50% | 66,00 |
| 14.11.2024 | 32,22 | 32,39 | 32,06 | 32,26 | -0,13% | 14,00 |
| 13.11.2024 | 32,52 | 32,63 | 32,10 | 32,30 | -0,02% | - |
| 12.11.2024 | 32,11 | 32,78 | 32,02 | 32,30 | -0,64% | 1,00 |
| 11.11.2024 | 32,50 | 32,71 | 32,27 | 32,51 | 0,24% | 16,00 |
| 08.11.2024 | 32,57 | 32,76 | 32,18 | 32,43 | -0,72% | 69,00 |
| 07.11.2024 | 32,93 | 33,12 | 32,34 | 32,67 | 0,10% | 21,00 |
| 06.11.2024 | 32,58 | 32,88 | 32,36 | 32,64 | 0,47% | - |
| 05.11.2024 | 32,12 | 32,58 | 32,10 | 32,48 | 1,47% | 76,00 |
| 04.11.2024 | 32,14 | 32,25 | 31,86 | 32,01 | -0,64% | 4,00 |
| 01.11.2024 | 32,09 | 32,40 | 31,96 | 32,22 | 0,90% | 56,00 |
| 31.10.2024 | 31,95 | 32,10 | 31,77 | 31,93 | -0,56% | - |
| 30.10.2024 | 32,14 | 32,43 | 32,00 | 32,11 | -0,96% | 78,00 |
| 29.10.2024 | 32,27 | 32,61 | 32,21 | 32,42 | 0,15% | - |
| 28.10.2024 | 32,42 | 32,51 | 32,11 | 32,37 | 0,84% | - |
| 25.10.2024 | 32,03 | 32,34 | 31,91 | 32,10 | 0,27% | - |
| 24.10.2024 | 31,80 | 32,16 | 31,80 | 32,02 | 0,66% | 14,00 |
| 23.10.2024 | 32,49 | 32,65 | 31,69 | 31,81 | -1,82% | 19,00 |
| 22.10.2024 | 32,33 | 32,50 | 32,00 | 32,40 | -0,18% | 27,00 |
| 21.10.2024 | 32,49 | 32,65 | 32,13 | 32,46 | 0,02% | 280,00 |
| 18.10.2024 | 32,31 | 32,77 | 32,29 | 32,45 | 0,79% | 15,00 |
| 17.10.2024 | 32,34 | 32,64 | 32,10 | 32,19 | -0,71% | 7,00 |
| 16.10.2024 | 31,99 | 32,57 | 31,93 | 32,42 | 1,32% | 503,00 |
| 15.10.2024 | 32,11 | 32,46 | 31,83 | 32,00 | -1,01% | 180,00 |
| 14.10.2024 | 32,33 | 32,50 | 31,99 | 32,33 | -0,15% | 7,00 |
| 11.10.2024 | 31,83 | 32,60 | 31,72 | 32,38 | 1,12% | 833,00 |
| 10.10.2024 | 31,91 | 32,23 | 31,68 | 32,02 | 0,43% | 2,00 |
| 09.10.2024 | 31,72 | 31,95 | 31,42 | 31,88 | 0,20% | 13,00 |
| 08.10.2024 | 31,20 | 31,85 | 30,95 | 31,82 | -0,45% | 17,00 |
| 07.10.2024 | 32,07 | 32,25 | 31,70 | 31,96 | 0,33% | 661,00 |