Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
42,308€
0,55%
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 |
|---|---|---|---|---|---|---|
| 30.04.2026 | 42,02 | 42,45 | 41,85 | 42,23 | 0,22% | 57,00 |
| 29.04.2026 | 42,77 | 42,87 | 42,07 | 42,14 | -1,09% | 38,00 |
| 28.04.2026 | 42,95 | 43,07 | 42,44 | 42,60 | -1,17% | 132,00 |
| 27.04.2026 | 43,04 | 43,23 | 42,74 | 43,10 | 0,09% | 2.078,00 |
| 24.04.2026 | 43,15 | 43,24 | 42,77 | 43,06 | 0,55% | 29,00 |
| 23.04.2026 | 43,27 | 43,48 | 42,30 | 42,83 | -2,22% | 601,00 |
| 22.04.2026 | 43,95 | 44,03 | 43,39 | 43,80 | 0,40% | 16,00 |
| 21.04.2026 | 44,40 | 44,54 | 43,54 | 43,63 | -1,31% | 128,00 |
| 20.04.2026 | 44,68 | 44,93 | 44,13 | 44,20 | -2,10% | 168,00 |
| 17.04.2026 | 43,74 | 45,27 | 43,67 | 45,15 | 3,09% | 418,00 |
| 16.04.2026 | 44,52 | 44,73 | 43,57 | 43,80 | -0,57% | 262,00 |
| 15.04.2026 | 44,15 | 44,32 | 43,85 | 44,05 | 0,14% | 374,00 |
| 14.04.2026 | 43,62 | 44,04 | 43,52 | 43,99 | 1,52% | 270,00 |
| 13.04.2026 | 43,02 | 43,41 | 42,89 | 43,33 | -0,68% | 249,00 |
| 10.04.2026 | 43,76 | 43,91 | 43,14 | 43,63 | 1,08% | 57,00 |
| 09.04.2026 | 43,75 | 43,75 | 43,11 | 43,16 | -1,43% | 48,00 |
| 08.04.2026 | 43,12 | 44,32 | 42,46 | 43,79 | 7,00% | 1.145,00 |
| 07.04.2026 | 41,31 | 42,01 | 40,61 | 40,93 | -0,88% | 300,00 |
| 02.04.2026 | 40,28 | 41,56 | 40,24 | 41,29 | 0,15% | 216,00 |
| 01.04.2026 | 41,48 | 42,29 | 41,04 | 41,23 | 0,32% | 456,00 |
| 31.03.2026 | 39,72 | 41,10 | 39,61 | 41,10 | 3,29% | 342,00 |
| 30.03.2026 | 39,79 | 39,97 | 39,40 | 39,79 | 0,38% | 219,00 |
| 27.03.2026 | 40,33 | 40,37 | 39,42 | 39,64 | -0,92% | 290,00 |
| 26.03.2026 | 40,25 | 40,60 | 39,87 | 40,01 | -2,53% | 222,00 |
| 25.03.2026 | 40,04 | 41,46 | 39,72 | 41,04 | 3,73% | 499,00 |
| 24.03.2026 | 39,83 | 40,27 | 39,35 | 39,57 | -0,47% | 936,00 |
| 23.03.2026 | 38,39 | 40,56 | 38,34 | 39,75 | 1,15% | 1.778,00 |
| 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% | - |