Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
35,468€
0,29%
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 |
|---|---|---|---|---|---|---|
| 07.07.2025 | 35,37 | 35,62 | 35,19 | 35,48 | 0,33% | 1.486,00 |
| 04.07.2025 | 35,52 | 35,66 | 35,31 | 35,37 | -1,12% | 27,00 |
| 03.07.2025 | 35,25 | 35,87 | 35,21 | 35,77 | 1,51% | 29,00 |
| 02.07.2025 | 35,37 | 35,47 | 35,00 | 35,23 | -0,03% | 65,00 |
| 01.07.2025 | 35,35 | 35,35 | 35,03 | 35,24 | 0,36% | 86,00 |
| 30.06.2025 | 34,91 | 35,20 | 34,75 | 35,12 | 0,90% | - |
| 27.06.2025 | 34,73 | 34,89 | 34,56 | 34,80 | 0,17% | 1,00 |
| 26.06.2025 | 34,47 | 34,97 | 34,47 | 34,74 | 0,63% | 30,00 |
| 25.06.2025 | 34,92 | 34,99 | 34,52 | 34,53 | -1,05% | 3,00 |
| 24.06.2025 | 34,17 | 35,04 | 34,16 | 34,89 | 3,42% | - |
| 23.06.2025 | 33,48 | 33,82 | 33,42 | 33,74 | 0,65% | 235,00 |
| 20.06.2025 | 33,60 | 33,81 | 33,45 | 33,52 | -0,19% | 221,00 |
| 19.06.2025 | 33,13 | 33,58 | 33,12 | 33,58 | -0,29% | 365,00 |
| 18.06.2025 | 33,61 | 33,88 | 33,32 | 33,68 | -0,08% | - |
| 17.06.2025 | 33,87 | 34,02 | 33,53 | 33,71 | -0,96% | 429,00 |
| 16.06.2025 | 33,99 | 34,13 | 33,83 | 34,03 | 0,65% | 107,00 |
| 13.06.2025 | 34,42 | 34,44 | 33,76 | 33,81 | -2,28% | 358,00 |
| 12.06.2025 | 34,98 | 35,07 | 34,35 | 34,60 | -1,48% | 56,00 |
| 11.06.2025 | 35,60 | 35,64 | 35,02 | 35,12 | -1,14% | 194,00 |
| 10.06.2025 | 35,30 | 35,58 | 35,12 | 35,53 | 0,86% | - |
| 09.06.2025 | 35,23 | 35,27 | 35,00 | 35,23 | 0,21% | 134,00 |
| 06.06.2025 | 34,82 | 35,16 | 34,73 | 35,15 | 1,00% | 52,00 |
| 05.06.2025 | 34,95 | 35,11 | 34,69 | 34,80 | -0,21% | 4.909,00 |
| 04.06.2025 | 34,96 | 35,10 | 34,71 | 34,88 | 0,61% | 2.228,00 |
| 03.06.2025 | 34,47 | 34,71 | 34,34 | 34,67 | 0,67% | 124,00 |
| 02.06.2025 | 34,13 | 34,48 | 34,10 | 34,44 | -0,20% | 226,00 |
| 30.05.2025 | 35,18 | 35,18 | 34,21 | 34,50 | -1,67% | 62,00 |
| 29.05.2025 | 35,68 | 35,68 | 34,99 | 35,09 | 0,02% | 65,00 |
| 28.05.2025 | 34,83 | 35,26 | 34,78 | 35,08 | 0,68% | 7,00 |
| 27.05.2025 | 34,74 | 34,98 | 34,60 | 34,84 | 0,25% | 314,00 |
| 26.05.2025 | 34,50 | 34,79 | 34,49 | 34,76 | 0,53% | 1,00 |
| 23.05.2025 | 34,70 | 34,92 | 34,20 | 34,57 | -0,35% | 60,00 |
| 22.05.2025 | 34,57 | 34,85 | 34,47 | 34,69 | 0,17% | - |
| 21.05.2025 | 35,00 | 35,01 | 34,50 | 34,64 | -1,04% | 310,00 |
| 20.05.2025 | 34,74 | 35,12 | 34,66 | 35,00 | 0,32% | 1.417,00 |
| 19.05.2025 | 35,01 | 35,05 | 34,42 | 34,89 | -1,22% | 419,00 |
| 16.05.2025 | 34,95 | 35,32 | 34,84 | 35,32 | 0,83% | 5,00 |
| 15.05.2025 | 34,66 | 35,11 | 34,56 | 35,03 | 0,45% | 642,00 |
| 14.05.2025 | 34,91 | 34,99 | 34,66 | 34,88 | 0,44% | 28,00 |
| 13.05.2025 | 34,81 | 34,95 | 34,59 | 34,72 | -0,91% | 109,00 |
| 12.05.2025 | 34,68 | 35,21 | 34,47 | 35,04 | 1,68% | 40,00 |
| 09.05.2025 | 34,06 | 34,47 | 33,83 | 34,46 | 1,84% | 288,00 |
| 08.05.2025 | 33,85 | 34,13 | 33,63 | 33,84 | 0,66% | 3,00 |
| 07.05.2025 | 33,32 | 34,05 | 33,26 | 33,62 | 0,16% | 85,00 |
| 06.05.2025 | 33,48 | 33,77 | 33,32 | 33,56 | -0,02% | 285,00 |
| 05.05.2025 | 33,82 | 33,93 | 33,40 | 33,57 | -1,13% | 61,00 |
| 02.05.2025 | 33,97 | 34,00 | 33,50 | 33,95 | 2,24% | 466,00 |
| 30.04.2025 | 33,25 | 33,30 | 32,86 | 33,21 | 0,22% | - |
| 29.04.2025 | 33,19 | 33,20 | 32,90 | 33,14 | 0,81% | - |
| 28.04.2025 | 33,05 | 33,10 | 32,73 | 32,87 | -0,16% | 152,00 |
| 25.04.2025 | 33,00 | 33,00 | 32,68 | 32,92 | 0,28% | 140,00 |
| 24.04.2025 | 32,34 | 32,89 | 32,14 | 32,83 | 1,34% | 94,00 |
| 23.04.2025 | 32,46 | 32,91 | 32,24 | 32,40 | 1,97% | 108,00 |
| 22.04.2025 | 31,59 | 31,89 | 31,21 | 31,77 | 1,36% | 2.237,00 |
| 17.04.2025 | 31,57 | 31,66 | 31,23 | 31,34 | 0,74% | 226,00 |
| 16.04.2025 | 30,69 | 31,55 | 30,68 | 31,11 | -0,96% | - |
| 15.04.2025 | 31,32 | 31,63 | 31,03 | 31,42 | 0,79% | 350,00 |
| 14.04.2025 | 30,47 | 31,28 | 30,41 | 31,17 | 2,21% | 100,00 |
| 11.04.2025 | 31,02 | 31,25 | 29,55 | 30,50 | 0,72% | 523,00 |
| 10.04.2025 | 31,52 | 31,84 | 29,75 | 30,28 | -4,42% | 68,00 |
| 09.04.2025 | 29,68 | 32,95 | 29,13 | 31,68 | 7,08% | 1.847,00 |
| 08.04.2025 | 29,30 | 30,95 | 28,75 | 29,58 | 1,07% | 349,00 |
| 07.04.2025 | 28,71 | 30,79 | 28,13 | 29,27 | -3,61% | 1.200,00 |
| 04.04.2025 | 31,54 | 31,83 | 29,98 | 30,37 | -4,44% | 1.591,00 |
| 03.04.2025 | 32,84 | 33,06 | 31,30 | 31,78 | -5,47% | - |
| 02.04.2025 | 34,24 | 34,44 | 33,37 | 33,62 | -1,73% | 2,00 |
| 01.04.2025 | 33,99 | 34,47 | 33,86 | 34,21 | 0,70% | 66,00 |
| 31.03.2025 | 33,77 | 34,02 | 33,48 | 33,97 | 0,07% | 351,00 |
| 28.03.2025 | 34,32 | 34,70 | 33,85 | 33,95 | -1,86% | 325,00 |
| 27.03.2025 | 34,66 | 34,84 | 34,29 | 34,59 | -0,47% | 1.003,00 |
| 26.03.2025 | 34,50 | 34,89 | 34,50 | 34,76 | 0,41% | 52,00 |
| 25.03.2025 | 34,13 | 34,73 | 34,12 | 34,61 | 0,65% | 89,00 |
| 24.03.2025 | 34,07 | 34,48 | 34,06 | 34,39 | 1,38% | 53,00 |
| 21.03.2025 | 34,13 | 34,18 | 33,62 | 33,92 | -0,67% | 5,00 |
| 20.03.2025 | 34,55 | 34,77 | 34,05 | 34,15 | -1,14% | 43,00 |
| 19.03.2025 | 34,62 | 34,82 | 34,24 | 34,54 | 0,36% | 336,00 |
| 18.03.2025 | 34,58 | 34,78 | 34,23 | 34,42 | -0,69% | 131,00 |
| 17.03.2025 | 34,17 | 34,79 | 34,10 | 34,66 | 0,89% | 330,00 |
| 14.03.2025 | 34,04 | 34,44 | 33,88 | 34,35 | 1,94% | 1.237,00 |
| 13.03.2025 | 33,35 | 33,82 | 33,35 | 33,70 | 0,36% | - |
| 12.03.2025 | 33,50 | 33,68 | 33,19 | 33,58 | 0,33% | - |
| 11.03.2025 | 33,68 | 33,85 | 33,20 | 33,47 | -0,30% | - |
| 10.03.2025 | 33,98 | 34,17 | 33,37 | 33,57 | -1,88% | - |
| 07.03.2025 | 34,43 | 34,67 | 33,87 | 34,21 | -0,57% | 357,00 |
| 06.03.2025 | 34,38 | 34,61 | 34,09 | 34,41 | 0,54% | 195,00 |
| 05.03.2025 | 34,63 | 34,85 | 33,82 | 34,23 | 0,54% | 52,00 |
| 04.03.2025 | 34,47 | 34,65 | 33,97 | 34,04 | -0,36% | 575,00 |
| 03.03.2025 | 34,84 | 34,90 | 34,07 | 34,16 | -1,42% | 65,00 |
| 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 |