Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
39,203€
0,53%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 39,04 | 39,09 | 39,03 | 39,03 | 0,08% | - |
| 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 |
| 24.10.2025 | 39,68 | 39,83 | 39,34 | 39,43 | -0,39% | 691,00 |
| 23.10.2025 | 39,19 | 39,58 | 39,15 | 39,58 | 1,76% | 129,00 |
| 22.10.2025 | 38,70 | 39,31 | 38,69 | 38,90 | 0,13% | - |
| 21.10.2025 | 39,11 | 39,12 | 38,69 | 38,85 | -0,57% | 113,00 |
| 20.10.2025 | 38,76 | 39,27 | 38,70 | 39,07 | 1,98% | 431,00 |
| 17.10.2025 | 38,48 | 38,54 | 37,92 | 38,31 | -1,45% | 178,00 |
| 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 |