Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
38,825€
-0,63%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 39,13 | 39,32 | 38,82 | 38,88 | -0,50% | 1.001,00 |
| 15.10.2025 | 39,08 | 39,28 | 38,79 | 39,07 | 0,70% | 166,00 |
| 14.10.2025 | 38,57 | 38,87 | 38,50 | 38,80 | -0,59% | 92,00 |
| 13.10.2025 | 38,67 | 39,15 | 38,67 | 39,03 | -0,59% | 24,00 |
| 10.10.2025 | 39,21 | 39,40 | 39,03 | 39,26 | 0,03% | 87,00 |
| 09.10.2025 | 39,46 | 39,67 | 39,16 | 39,25 | -0,34% | 409,00 |
| 08.10.2025 | 38,53 | 39,62 | 38,51 | 39,38 | 2,42% | 251,00 |
| 07.10.2025 | 38,65 | 38,86 | 38,20 | 38,45 | -0,22% | 307,00 |
| 06.10.2025 | 38,75 | 38,75 | 38,27 | 38,54 | 0,25% | 595,00 |
| 03.10.2025 | 38,15 | 38,55 | 38,09 | 38,44 | 0,78% | - |
| 02.10.2025 | 38,79 | 38,92 | 38,06 | 38,14 | -0,77% | 26,00 |
| 01.10.2025 | 38,07 | 38,51 | 37,83 | 38,44 | 1,21% | 319,00 |
| 30.09.2025 | 37,63 | 38,12 | 37,49 | 37,98 | 1,16% | 60,00 |
| 29.09.2025 | 38,00 | 38,35 | 37,50 | 37,54 | -0,09% | 146,00 |
| 26.09.2025 | 37,04 | 37,70 | 36,96 | 37,58 | 0,65% | - |
| 25.09.2025 | 37,40 | 37,40 | 37,08 | 37,33 | 0,14% | - |
| 24.09.2025 | 37,51 | 37,54 | 37,20 | 37,28 | 0,19% | - |
| 23.09.2025 | 37,36 | 37,71 | 37,14 | 37,21 | -0,56% | 46,00 |
| 22.09.2025 | 37,54 | 37,65 | 37,14 | 37,42 | -0,47% | 428,00 |
| 19.09.2025 | 37,45 | 37,68 | 37,34 | 37,60 | 0,17% | 16,00 |
| 18.09.2025 | 37,12 | 37,61 | 36,97 | 37,53 | 1,21% | 2.483,00 |
| 17.09.2025 | 37,10 | 37,34 | 36,93 | 37,08 | 0,34% | 186,00 |
| 16.09.2025 | 37,33 | 37,33 | 36,86 | 36,96 | -0,53% | 210,00 |
| 15.09.2025 | 37,11 | 37,30 | 36,99 | 37,16 | 0,36% | 305,00 |
| 12.09.2025 | 37,08 | 37,13 | 36,90 | 37,02 | 0,16% | - |
| 11.09.2025 | 36,67 | 36,99 | 36,49 | 36,96 | 0,98% | - |
| 10.09.2025 | 36,90 | 36,91 | 36,46 | 36,60 | 0,12% | 557,00 |
| 09.09.2025 | 36,65 | 36,69 | 36,51 | 36,56 | 0,05% | - |
| 08.09.2025 | 36,46 | 36,79 | 36,24 | 36,54 | 0,10% | 4,00 |
| 05.09.2025 | 36,43 | 36,58 | 36,26 | 36,50 | 0,69% | 113,00 |
| 04.09.2025 | 36,20 | 36,40 | 36,08 | 36,25 | -0,23% | 15,00 |
| 03.09.2025 | 36,38 | 36,53 | 36,21 | 36,34 | -0,06% | 353,00 |
| 02.09.2025 | 36,46 | 36,64 | 36,04 | 36,36 | 0,00% | 350,00 |
| 01.09.2025 | 36,79 | 36,80 | 36,31 | 36,36 | -0,99% | 198,00 |
| 29.08.2025 | 36,95 | 37,01 | 36,58 | 36,72 | -0,56% | 71,00 |
| 28.08.2025 | 37,05 | 37,45 | 36,91 | 36,93 | -0,76% | - |
| 27.08.2025 | 37,59 | 37,61 | 37,10 | 37,21 | -1,17% | 55,00 |
| 26.08.2025 | 37,87 | 37,92 | 37,51 | 37,65 | -0,38% | 1,00 |
| 25.08.2025 | 38,04 | 38,11 | 37,65 | 37,80 | -0,20% | 36,00 |
| 22.08.2025 | 37,93 | 38,03 | 37,68 | 37,87 | 0,12% | 13,00 |
| 21.08.2025 | 37,65 | 37,97 | 37,57 | 37,83 | 0,15% | 85,00 |
| 20.08.2025 | 37,52 | 37,96 | 37,52 | 37,77 | 0,24% | 315,00 |
| 19.08.2025 | 37,79 | 37,87 | 37,67 | 37,68 | -0,27% | 7,00 |
| 18.08.2025 | 38,14 | 38,33 | 37,66 | 37,78 | -0,55% | 69,00 |
| 15.08.2025 | 37,97 | 38,28 | 37,91 | 37,99 | 0,10% | 441,00 |
| 14.08.2025 | 38,17 | 38,21 | 37,83 | 37,95 | -0,58% | 35,00 |
| 13.08.2025 | 37,99 | 38,23 | 37,84 | 38,17 | 0,73% | 116,00 |
| 12.08.2025 | 37,60 | 38,08 | 37,58 | 37,90 | 0,97% | 5,00 |
| 11.08.2025 | 37,55 | 37,76 | 37,53 | 37,53 | -0,09% | 170,00 |
| 08.08.2025 | 37,37 | 37,68 | 37,35 | 37,57 | 0,41% | 103,00 |
| 07.08.2025 | 37,29 | 37,63 | 36,82 | 37,41 | 0,48% | 157,00 |
| 06.08.2025 | 37,05 | 37,26 | 37,03 | 37,24 | 0,60% | 36,00 |
| 05.08.2025 | 37,28 | 37,40 | 36,94 | 37,01 | -0,11% | 98,00 |
| 04.08.2025 | 36,60 | 37,21 | 36,59 | 37,05 | 1,65% | 27,00 |
| 01.08.2025 | 37,11 | 37,15 | 36,35 | 36,45 | -2,03% | 143,00 |
| 31.07.2025 | 37,51 | 37,66 | 37,13 | 37,21 | -0,75% | 3,00 |
| 30.07.2025 | 37,20 | 37,52 | 37,10 | 37,49 | 1,04% | 50,00 |
| 29.07.2025 | 36,84 | 37,31 | 36,69 | 37,10 | 0,58% | 67,00 |
| 28.07.2025 | 37,05 | 37,26 | 36,76 | 36,89 | 0,01% | 4,00 |
| 25.07.2025 | 36,95 | 36,95 | 36,68 | 36,88 | -0,27% | - |
| 24.07.2025 | 37,14 | 37,33 | 36,84 | 36,98 | -0,07% | 190,00 |
| 23.07.2025 | 36,84 | 37,16 | 36,78 | 37,01 | 1,42% | 634,00 |
| 22.07.2025 | 36,66 | 36,85 | 36,47 | 36,49 | -0,80% | 77,00 |
| 21.07.2025 | 36,97 | 37,14 | 36,71 | 36,79 | -0,43% | 641,00 |
| 18.07.2025 | 36,46 | 37,02 | 36,36 | 36,94 | 1,12% | 154,00 |
| 17.07.2025 | 36,30 | 36,65 | 36,12 | 36,53 | 1,20% | 1,00 |
| 16.07.2025 | 35,98 | 36,19 | 35,62 | 36,10 | 0,61% | 245,00 |
| 15.07.2025 | 35,71 | 36,03 | 35,67 | 35,88 | 1,08% | 258,00 |
| 14.07.2025 | 35,54 | 35,61 | 35,36 | 35,50 | 0,19% | 196,00 |
| 11.07.2025 | 36,09 | 36,09 | 35,38 | 35,43 | -1,07% | - |
| 10.07.2025 | 35,92 | 36,09 | 35,80 | 35,81 | -0,23% | 50,00 |
| 09.07.2025 | 35,55 | 35,90 | 35,48 | 35,90 | 0,72% | - |
| 08.07.2025 | 35,66 | 35,84 | 35,42 | 35,64 | 0,50% | 910,00 |
| 07.07.2025 | 35,37 | 35,62 | 35,19 | 35,46 | 0,28% | 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 |