Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
39,275€
-2,26%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 40,27 | 40,99 | 39,10 | 39,30 | -2,20% | 1.343,00 |
| 19.03.2026 | 40,86 | 40,97 | 39,78 | 40,19 | -1,84% | 7.058,00 |
| 18.03.2026 | 42,65 | 42,77 | 40,89 | 40,94 | -2,44% | 655,00 |
| 17.03.2026 | 41,38 | 42,21 | 41,33 | 41,97 | 0,62% | 342,00 |
| 16.03.2026 | 41,45 | 41,90 | 40,84 | 41,71 | 1,96% | 762,00 |
| 13.03.2026 | 41,82 | 41,82 | 40,79 | 40,91 | -1,56% | 1.626,00 |
| 12.03.2026 | 42,31 | 42,54 | 41,44 | 41,55 | -2,22% | 372,00 |
| 11.03.2026 | 43,44 | 43,45 | 42,29 | 42,50 | -1,88% | 229,00 |
| 10.03.2026 | 42,40 | 43,90 | 42,38 | 43,31 | 3,38% | 2.362,00 |
| 09.03.2026 | 40,68 | 41,92 | 40,42 | 41,89 | 1,38% | 1.187,00 |
| 06.03.2026 | 42,83 | 42,84 | 41,18 | 41,32 | -1,86% | 27,00 |
| 05.03.2026 | 43,24 | 43,37 | 41,99 | 42,11 | -2,71% | 165,00 |
| 04.03.2026 | 42,00 | 43,54 | 41,61 | 43,28 | 1,05% | 2.801,00 |
| 03.03.2026 | 43,99 | 44,44 | 42,12 | 42,83 | -4,58% | 3.071,00 |
| 02.03.2026 | 45,23 | 45,60 | 43,88 | 44,89 | -2,39% | 1.787,00 |
| 27.02.2026 | 46,37 | 46,58 | 45,92 | 45,99 | -0,67% | 196,00 |
| 26.02.2026 | 46,31 | 46,54 | 45,97 | 46,30 | 0,09% | 228,00 |
| 25.02.2026 | 45,85 | 46,38 | 45,78 | 46,25 | 1,54% | 39,00 |
| 24.02.2026 | 45,69 | 45,70 | 45,27 | 45,55 | 0,07% | 61,00 |
| 23.02.2026 | 45,19 | 45,72 | 45,19 | 45,52 | 1,16% | 6.026,00 |
| 20.02.2026 | 45,00 | 45,34 | 44,75 | 45,00 | 0,38% | 255,00 |
| 19.02.2026 | 45,70 | 45,73 | 44,54 | 44,83 | -1,57% | 4.645,00 |
| 18.02.2026 | 44,64 | 45,57 | 44,63 | 45,55 | 2,33% | 332,00 |
| 17.02.2026 | 44,60 | 44,65 | 44,29 | 44,51 | -0,81% | 110,00 |
| 16.02.2026 | 45,19 | 45,42 | 44,64 | 44,87 | 0,20% | 338,00 |
| 13.02.2026 | 44,84 | 45,11 | 44,44 | 44,79 | 0,01% | 11.654,00 |
| 12.02.2026 | 45,09 | 45,51 | 44,70 | 44,78 | -0,66% | 641,00 |
| 11.02.2026 | 44,65 | 45,11 | 44,33 | 45,08 | 0,93% | 531,00 |
| 10.02.2026 | 44,92 | 44,99 | 44,42 | 44,66 | -0,49% | 300,00 |
| 09.02.2026 | 45,04 | 45,34 | 44,21 | 44,88 | -0,40% | 1.608,00 |
| 06.02.2026 | 44,16 | 45,14 | 44,09 | 45,06 | 1,74% | 61,00 |
| 05.02.2026 | 44,78 | 44,87 | 44,10 | 44,29 | -0,95% | 259,00 |
| 04.02.2026 | 45,39 | 45,40 | 44,60 | 44,72 | -0,64% | 7,00 |
| 03.02.2026 | 45,03 | 45,31 | 44,87 | 45,01 | 0,91% | 486,00 |
| 02.02.2026 | 42,94 | 44,81 | 42,63 | 44,60 | 2,35% | 1.632,00 |
| 30.01.2026 | 45,14 | 45,34 | 43,52 | 43,58 | -3,51% | 437,00 |
| 29.01.2026 | 45,49 | 45,90 | 44,79 | 45,17 | -0,25% | 681,00 |
| 28.01.2026 | 45,56 | 45,77 | 44,85 | 45,28 | 1,11% | 656,00 |
| 27.01.2026 | 45,05 | 45,26 | 44,76 | 44,78 | 0,41% | 653,00 |
| 26.01.2026 | 44,39 | 44,98 | 44,23 | 44,60 | 0,07% | 1.149,00 |
| 23.01.2026 | 44,61 | 44,97 | 44,36 | 44,57 | 0,02% | 1.608,00 |
| 22.01.2026 | 43,84 | 44,94 | 43,61 | 44,56 | 2,06% | 1.912,00 |
| 21.01.2026 | 43,52 | 43,94 | 43,30 | 43,67 | 0,45% | 185,00 |
| 20.01.2026 | 43,66 | 43,68 | 43,14 | 43,47 | -0,99% | 236,00 |
| 19.01.2026 | 43,70 | 44,29 | 43,51 | 43,90 | -0,24% | 917,00 |
| 16.01.2026 | 43,95 | 44,01 | 43,92 | 44,01 | 0,15% | - |
| 15.01.2026 | 43,95 | 44,16 | 43,71 | 43,95 | 0,76% | 716,00 |
| 14.01.2026 | 43,83 | 43,94 | 43,49 | 43,62 | -0,01% | 109,00 |
| 13.01.2026 | 43,55 | 43,69 | 43,47 | 43,62 | 0,61% | - |
| 12.01.2026 | 43,25 | 43,54 | 42,93 | 43,36 | 0,57% | 639,00 |
| 09.01.2026 | 42,94 | 43,16 | 42,82 | 43,11 | 0,68% | 561,00 |
| 08.01.2026 | 42,86 | 43,09 | 42,82 | 42,82 | -0,45% | 55,00 |
| 07.01.2026 | 42,95 | 43,20 | 42,70 | 43,01 | -0,53% | 405,00 |
| 06.01.2026 | 42,58 | 43,46 | 42,50 | 43,24 | 2,55% | 2.410,00 |
| 05.01.2026 | 42,33 | 42,69 | 42,08 | 42,17 | -0,47% | 359,00 |
| 02.01.2026 | 41,93 | 42,44 | 41,62 | 42,36 | 1,93% | 1.270,00 |
| 30.12.2025 | 41,91 | 42,33 | 41,46 | 41,56 | -0,45% | - |
| 29.12.2025 | 42,20 | 42,41 | 41,33 | 41,75 | 0,20% | 2.683,00 |
| 23.12.2025 | 41,22 | 41,67 | 41,17 | 41,67 | 1,04% | 390,00 |
| 22.12.2025 | 41,07 | 41,41 | 40,86 | 41,24 | 0,44% | 233,00 |
| 19.12.2025 | 40,91 | 41,20 | 40,91 | 41,05 | 0,75% | 109,00 |
| 18.12.2025 | 40,65 | 40,95 | 40,65 | 40,75 | 0,81% | 2,00 |
| 17.12.2025 | 40,64 | 40,84 | 40,41 | 40,42 | 0,36% | - |
| 16.12.2025 | 39,94 | 40,30 | 39,94 | 40,28 | -0,35% | 11,00 |
| 15.12.2025 | 40,22 | 40,47 | 40,04 | 40,42 | -0,21% | 138,00 |
| 12.12.2025 | 40,43 | 40,83 | 40,37 | 40,50 | 0,41% | 2,00 |
| 11.12.2025 | 39,52 | 40,48 | 39,52 | 40,34 | 1,09% | 84,00 |
| 10.12.2025 | 39,64 | 39,95 | 39,49 | 39,90 | 0,81% | 80,00 |
| 09.12.2025 | 39,27 | 39,60 | 39,08 | 39,58 | 0,51% | 38,00 |
| 08.12.2025 | 39,61 | 39,75 | 39,28 | 39,38 | -0,25% | 638,00 |
| 05.12.2025 | 39,61 | 39,73 | 39,48 | 39,48 | 0,62% | 126,00 |
| 04.12.2025 | 39,04 | 39,32 | 39,02 | 39,24 | 0,61% | - |
| 03.12.2025 | 38,58 | 39,06 | 38,51 | 39,00 | 0,74% | - |
| 02.12.2025 | 38,84 | 39,00 | 38,65 | 38,71 | -0,31% | 303,00 |
| 01.12.2025 | 38,51 | 39,03 | 38,22 | 38,83 | 0,49% | 278,00 |
| 28.11.2025 | 38,46 | 38,86 | 38,42 | 38,64 | 0,32% | 276,00 |
| 27.11.2025 | 39,06 | 39,16 | 38,43 | 38,52 | -1,51% | 96,00 |
| 26.11.2025 | 38,93 | 39,33 | 38,80 | 39,11 | 0,65% | 172,00 |
| 25.11.2025 | 38,62 | 38,86 | 38,48 | 38,85 | 0,85% | 47,00 |
| 24.11.2025 | 38,86 | 39,08 | 38,38 | 38,53 | -0,54% | 14,00 |
| 21.11.2025 | 38,27 | 38,81 | 38,19 | 38,73 | -1,77% | 108,00 |
| 20.11.2025 | 39,56 | 39,69 | 39,23 | 39,43 | 0,65% | 302,00 |
| 19.11.2025 | 38,87 | 39,27 | 38,85 | 39,18 | 0,40% | 507,00 |
| 18.11.2025 | 38,74 | 39,09 | 38,51 | 39,02 | -0,31% | 162,00 |
| 17.11.2025 | 39,53 | 39,66 | 39,11 | 39,14 | -0,18% | 1.166,00 |
| 14.11.2025 | 39,62 | 39,70 | 38,65 | 39,21 | -1,51% | 7.644,00 |
| 13.11.2025 | 39,96 | 40,33 | 39,81 | 39,81 | 0,31% | 206,00 |
| 12.11.2025 | 39,77 | 39,91 | 39,49 | 39,69 | 0,26% | 20,00 |
| 11.11.2025 | 39,73 | 39,86 | 39,37 | 39,59 | -0,55% | 90,00 |
| 10.11.2025 | 39,83 | 40,26 | 39,44 | 39,81 | 2,52% | 1.689,00 |
| 07.11.2025 | 39,23 | 39,39 | 38,73 | 38,83 | -0,83% | 632,00 |
| 06.11.2025 | 39,33 | 39,62 | 39,15 | 39,15 | -0,43% | 424,00 |
| 05.11.2025 | 38,69 | 39,36 | 38,64 | 39,32 | 0,62% | - |
| 04.11.2025 | 39,03 | 39,10 | 38,78 | 39,08 | -1,13% | 815,00 |
| 03.11.2025 | 39,44 | 39,77 | 39,23 | 39,53 | 0,43% | 845,00 |
| 31.10.2025 | 39,72 | 39,91 | 39,28 | 39,36 | -0,77% | 1.452,00 |
| 30.10.2025 | 39,64 | 39,84 | 39,37 | 39,66 | -0,21% | 1.522,00 |
| 29.10.2025 | 40,06 | 40,12 | 39,63 | 39,75 | -0,33% | 1.904,00 |
| 28.10.2025 | 39,09 | 40,08 | 39,05 | 39,88 | 0,90% | 135,00 |
| 27.10.2025 | 39,75 | 39,90 | 39,29 | 39,52 | 0,23% | 172,00 |