Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
33,325€
-0,23%
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 Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 31,86 | 32,00 | 31,51 | 31,86 | 1,09% | 32,00 |
| 03.10.2024 | 32,05 | 32,22 | 31,44 | 31,51 | -2,11% | - |
| 02.10.2024 | 32,22 | 33,08 | 31,93 | 32,19 | -0,20% | 2,00 |
| 01.10.2024 | 32,18 | 32,48 | 31,86 | 32,26 | 0,40% | 54,00 |
| 30.09.2024 | 32,80 | 32,98 | 32,06 | 32,13 | -1,33% | - |
| 27.09.2024 | 32,49 | 32,75 | 32,40 | 32,56 | -0,43% | 15,00 |
| 26.09.2024 | 32,75 | 32,95 | 32,53 | 32,70 | 1,19% | - |
| 25.09.2024 | 31,95 | 32,47 | 31,84 | 32,32 | -0,19% | 33,00 |
| 24.09.2024 | 32,21 | 32,46 | 31,86 | 32,38 | 1,16% | 17,00 |
| 23.09.2024 | 31,55 | 32,01 | 31,47 | 32,01 | 1,56% | 313,00 |
| 20.09.2024 | 31,78 | 31,78 | 31,21 | 31,52 | -0,40% | - |
| 19.09.2024 | 31,10 | 31,86 | 30,17 | 31,64 | 2,10% | 167,00 |
| 18.09.2024 | 30,98 | 31,39 | 29,86 | 30,99 | 0,07% | - |
| 17.09.2024 | 30,88 | 31,16 | 30,75 | 30,97 | 0,75% | - |
| 16.09.2024 | 30,77 | 30,91 | 30,48 | 30,74 | 0,02% | 60,00 |
| 13.09.2024 | 30,74 | 30,91 | 30,54 | 30,73 | 0,11% | - |
| 12.09.2024 | 30,73 | 31,12 | 30,37 | 30,70 | 0,15% | 582,00 |
| 11.09.2024 | 30,68 | 30,93 | 30,08 | 30,66 | -0,15% | - |
| 10.09.2024 | 30,52 | 30,78 | 30,43 | 30,70 | 0,27% | 2,00 |
| 09.09.2024 | 30,50 | 30,81 | 30,40 | 30,62 | 0,65% | 19,00 |
| 06.09.2024 | 30,81 | 31,00 | 30,40 | 30,42 | -1,39% | - |
| 05.09.2024 | 30,74 | 31,04 | 30,71 | 30,85 | -0,12% | 55,00 |
| 04.09.2024 | 30,45 | 31,08 | 30,27 | 30,89 | 0,68% | 551,00 |
| 03.09.2024 | 31,09 | 31,30 | 30,63 | 30,68 | -1,35% | 638,00 |
| 02.09.2024 | 31,09 | 31,31 | 30,75 | 31,10 | -0,02% | 256,00 |
| 30.08.2024 | 31,10 | 31,35 | 30,91 | 31,10 | 0,44% | - |
| 29.08.2024 | 30,84 | 31,28 | 30,82 | 30,97 | 0,21% | 45,00 |
| 28.08.2024 | 31,10 | 31,29 | 30,69 | 30,90 | -0,50% | - |
| 27.08.2024 | 30,80 | 31,15 | 30,66 | 31,06 | 0,80% | 1,00 |
| 26.08.2024 | 30,81 | 31,00 | 30,71 | 30,81 | -0,11% | 20,00 |
| 23.08.2024 | 30,72 | 31,11 | 30,66 | 30,85 | 0,51% | 19,00 |
| 22.08.2024 | 30,83 | 30,98 | 30,65 | 30,69 | -0,59% | - |
| 21.08.2024 | 30,72 | 31,01 | 30,68 | 30,88 | 0,51% | 2,00 |
| 20.08.2024 | 31,03 | 31,22 | 30,68 | 30,72 | -1,25% | 62,00 |
| 19.08.2024 | 31,00 | 31,19 | 30,78 | 31,11 | 0,38% | 66,00 |
| 16.08.2024 | 30,89 | 31,07 | 30,74 | 30,99 | 0,81% | - |
| 15.08.2024 | 30,16 | 31,05 | 30,14 | 30,74 | 2,02% | 163,00 |
| 14.08.2024 | 29,94 | 30,28 | 29,89 | 30,13 | 0,15% | - |
| 13.08.2024 | 29,81 | 30,13 | 29,77 | 30,09 | 1,08% | - |
| 12.08.2024 | 29,92 | 30,06 | 29,65 | 29,77 | -0,31% | 100,00 |
| 09.08.2024 | 29,96 | 30,12 | 29,55 | 29,86 | 0,34% | - |
| 08.08.2024 | 29,13 | 29,88 | 29,11 | 29,76 | 2,00% | - |
| 07.08.2024 | 29,63 | 29,90 | 29,16 | 29,18 | 0,18% | 13,00 |
| 06.08.2024 | 29,25 | 29,52 | 28,73 | 29,12 | 0,49% | 84,00 |
| 05.08.2024 | 28,69 | 29,17 | 27,87 | 28,98 | -3,33% | 255,00 |