Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
46,645€
0,69%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,41 | 46,83 | 46,29 | 46,40 | 0,16% | - |
| 11.11.2026 | 45,81 | 46,43 | 45,81 | 46,33 | 0,33% | 319,00 |
| 10.11.2026 | 46,03 | 46,34 | 46,00 | 46,18 | 0,29% | - |
| 09.11.2026 | 45,33 | 46,25 | 45,24 | 46,04 | 1,81% | 2.042,00 |
| 06.11.2026 | 45,31 | 45,43 | 44,53 | 45,22 | -0,94% | 445,00 |
| 05.11.2026 | 44,61 | 45,93 | 44,61 | 45,65 | 2,17% | 211,00 |
| 04.11.2026 | 43,81 | 44,70 | 43,77 | 44,68 | 2,62% | 118,00 |
| 03.11.2026 | 43,57 | 43,88 | 43,21 | 43,54 | -0,10% | 567,00 |
| 02.11.2026 | 43,04 | 43,80 | 42,73 | 43,58 | 1,35% | 235,00 |
| 30.10.2026 | 43,56 | 43,59 | 43,00 | 43,00 | -2,01% | 60,00 |
| 29.10.2026 | 44,08 | 44,08 | 43,64 | 43,88 | 0,36% | 101,00 |
| 28.10.2026 | 44,11 | 44,11 | 43,70 | 43,73 | -0,88% | 21,00 |
| 27.10.2026 | 43,39 | 44,12 | 43,39 | 44,12 | 2,03% | 266,00 |
| 26.10.2026 | 43,06 | 43,40 | 43,03 | 43,24 | 0,75% | - |
| 23.10.2026 | 43,37 | 43,37 | 42,86 | 42,92 | -1,03% | 82,00 |
| 22.10.2026 | 44,19 | 44,19 | 43,31 | 43,36 | -1,79% | 106,00 |
| 21.10.2026 | 44,29 | 44,31 | 43,98 | 44,15 | 0,00% | 72,00 |
| 20.10.2026 | 43,87 | 44,24 | 43,68 | 44,15 | 0,26% | 32,00 |
| 19.10.2026 | 44,17 | 44,50 | 43,94 | 44,04 | -0,02% | 21,00 |
| 16.10.2026 | 44,13 | 44,25 | 43,91 | 44,05 | 0,42% | 246,00 |
| 15.10.2026 | 43,72 | 43,98 | 43,67 | 43,87 | 0,26% | 212,00 |
| 14.10.2026 | 43,87 | 43,98 | 43,67 | 43,75 | -0,27% | 20,00 |
| 13.10.2026 | 43,59 | 43,99 | 43,59 | 43,87 | 0,79% | 15,00 |
| 12.10.2026 | 43,55 | 43,97 | 43,37 | 43,53 | -0,54% | 60,00 |
| 09.10.2026 | 43,73 | 43,83 | 43,30 | 43,77 | 1,48% | - |
| 08.10.2026 | 43,49 | 43,49 | 42,80 | 43,13 | -0,73% | 51,00 |
| 07.10.2026 | 44,00 | 44,00 | 43,17 | 43,45 | -1,00% | 37,00 |
| 06.10.2026 | 43,78 | 44,13 | 43,70 | 43,88 | 0,78% | 2,00 |
| 05.10.2026 | 43,24 | 43,70 | 43,24 | 43,55 | 0,21% | 686,00 |
| 02.10.2026 | 43,23 | 43,74 | 43,23 | 43,46 | 0,79% | 185,00 |
| 01.10.2026 | 43,35 | 43,72 | 43,11 | 43,12 | -1,74% | 140,00 |
| 30.09.2026 | 43,79 | 44,30 | 43,76 | 43,88 | -0,12% | 29,00 |
| 29.09.2026 | 43,95 | 44,28 | 43,78 | 43,93 | -0,54% | - |
| 28.09.2026 | 44,63 | 44,63 | 43,83 | 44,17 | 0,23% | 289,00 |
| 25.09.2026 | 44,13 | 44,28 | 44,00 | 44,07 | -0,33% | 37,00 |
| 24.09.2026 | 44,17 | 44,33 | 43,96 | 44,22 | 0,08% | 110,00 |
| 23.09.2026 | 44,96 | 44,97 | 44,15 | 44,18 | -1,58% | 116,00 |
| 22.09.2026 | 45,09 | 45,14 | 44,64 | 44,89 | 0,43% | 74,00 |
| 21.09.2026 | 43,79 | 45,11 | 43,79 | 44,70 | 0,30% | 460,00 |
| 18.09.2026 | 44,92 | 45,07 | 44,49 | 44,56 | -0,72% | 3,00 |
| 17.09.2026 | 44,55 | 45,02 | 44,55 | 44,89 | 0,80% | 63,00 |
| 16.09.2026 | 44,27 | 44,90 | 44,27 | 44,53 | -0,01% | 5,00 |
| 15.09.2026 | 44,53 | 44,67 | 44,07 | 44,53 | 0,07% | 216,00 |
| 14.09.2026 | 44,50 | 44,92 | 44,43 | 44,50 | -1,07% | 325,00 |
| 11.09.2026 | 44,77 | 45,09 | 44,68 | 44,98 | 0,93% | 199,00 |
| 10.09.2026 | 44,97 | 45,22 | 44,50 | 44,57 | -1,04% | 24,00 |
| 09.09.2026 | 45,34 | 45,34 | 44,84 | 45,04 | -0,52% | - |
| 08.09.2026 | 45,04 | 45,30 | 44,81 | 45,27 | 0,51% | 1,00 |
| 07.09.2026 | 45,55 | 45,55 | 44,88 | 45,05 | 0,09% | 455,00 |
| 04.09.2026 | 45,52 | 45,52 | 44,92 | 45,01 | 0,12% | 506,00 |
| 03.09.2026 | 44,47 | 45,03 | 44,47 | 44,95 | 1,05% | 26,00 |
| 02.09.2026 | 44,40 | 44,73 | 44,32 | 44,49 | -0,43% | - |
| 01.09.2026 | 45,05 | 45,05 | 44,32 | 44,68 | -0,32% | 233,00 |
| 31.08.2026 | 45,72 | 45,72 | 44,81 | 44,82 | -1,09% | 344,00 |
| 28.08.2026 | 44,54 | 45,41 | 44,54 | 45,32 | 0,90% | 878,00 |
| 27.08.2026 | 45,39 | 45,40 | 44,82 | 44,91 | -0,34% | 53,00 |
| 26.08.2026 | 45,12 | 45,23 | 44,94 | 45,07 | 0,40% | 18,00 |
| 25.08.2026 | 44,87 | 44,97 | 44,52 | 44,89 | 0,18% | 3,00 |
| 24.08.2026 | 44,36 | 45,17 | 44,36 | 44,81 | 0,38% | 35,00 |
| 21.08.2026 | 44,51 | 44,77 | 44,15 | 44,64 | 0,98% | 4,00 |
| 20.08.2026 | 43,91 | 44,58 | 43,90 | 44,20 | -0,94% | 225,00 |
| 19.08.2026 | 44,33 | 44,65 | 44,06 | 44,62 | 0,01% | 10,00 |
| 18.08.2026 | 44,02 | 44,87 | 44,02 | 44,62 | -0,36% | 720,00 |
| 17.08.2026 | 45,58 | 45,58 | 44,60 | 44,78 | -0,04% | 172,00 |
| 14.08.2026 | 44,96 | 44,99 | 44,74 | 44,80 | -0,65% | 10,00 |
| 13.08.2026 | 45,11 | 45,30 | 45,05 | 45,09 | -0,27% | 30,00 |
| 12.08.2026 | 45,52 | 45,52 | 45,13 | 45,21 | -0,47% | - |
| 11.08.2026 | 46,00 | 46,00 | 45,41 | 45,42 | -0,91% | 35,00 |
| 10.08.2026 | 45,75 | 45,93 | 45,42 | 45,84 | -0,14% | 163,00 |
| 07.08.2026 | 45,39 | 45,94 | 45,05 | 45,91 | 1,30% | 19,00 |
| 06.08.2026 | 45,22 | 45,56 | 45,22 | 45,32 | -0,15% | - |
| 05.08.2026 | 45,47 | 45,63 | 45,08 | 45,39 | 0,24% | 133,00 |
| 04.08.2026 | 44,54 | 45,29 | 44,43 | 45,28 | 2,16% | 164,00 |
| 03.08.2026 | 43,73 | 44,52 | 43,41 | 44,32 | 1,35% | 336,00 |
| 31.07.2026 | 44,03 | 44,11 | 43,57 | 43,73 | -0,18% | 11.527,00 |
| 30.07.2026 | 43,31 | 44,12 | 43,06 | 43,81 | 0,79% | 22,00 |
| 29.07.2026 | 43,00 | 43,72 | 42,68 | 43,46 | 0,53% | 2.298,00 |
| 28.07.2026 | 43,46 | 43,54 | 43,20 | 43,24 | -0,06% | 100,00 |
| 27.07.2026 | 43,46 | 43,61 | 42,51 | 43,26 | 1,18% | 14,00 |
| 24.07.2026 | 42,46 | 42,87 | 42,46 | 42,76 | 0,02% | 9,00 |
| 23.07.2026 | 43,40 | 43,40 | 42,71 | 42,75 | -1,33% | 90,00 |
| 22.07.2026 | 43,40 | 43,40 | 43,13 | 43,33 | 0,13% | 11,00 |
| 21.07.2026 | 43,58 | 43,67 | 43,07 | 43,27 | -0,22% | 112,00 |
| 20.07.2026 | 43,28 | 43,44 | 42,97 | 43,37 | 0,90% | 472,00 |
| 17.07.2026 | 43,72 | 43,72 | 42,98 | 42,98 | -1,74% | 149,00 |
| 16.07.2026 | 44,04 | 44,12 | 43,58 | 43,74 | -0,35% | 2,00 |
| 15.07.2026 | 44,77 | 44,77 | 43,71 | 43,90 | -0,03% | 189,00 |
| 14.07.2026 | 44,00 | 44,00 | 43,19 | 43,91 | 0,46% | 121,00 |
| 13.07.2026 | 44,01 | 44,01 | 43,50 | 43,71 | -0,31% | 145,00 |
| 10.07.2026 | 43,77 | 44,12 | 43,77 | 43,85 | 0,67% | 8,00 |
| 09.07.2026 | 43,65 | 43,85 | 43,48 | 43,56 | 0,14% | 385,00 |
| 08.07.2026 | 43,78 | 44,27 | 43,09 | 43,50 | -1,20% | 397,00 |
| 07.07.2026 | 44,72 | 44,72 | 44,00 | 44,03 | -0,36% | 100,00 |
| 06.07.2026 | 44,07 | 44,51 | 44,05 | 44,19 | 0,11% | 270,00 |
| 03.07.2026 | 44,59 | 44,59 | 43,80 | 44,14 | 1,17% | 29,00 |
| 02.07.2026 | 43,42 | 44,12 | 43,15 | 43,63 | 0,06% | 83,00 |
| 01.07.2026 | 43,23 | 44,02 | 43,12 | 43,60 | -0,01% | 382,00 |
| 30.06.2026 | 44,05 | 44,08 | 43,17 | 43,61 | -0,18% | 41,00 |
| 29.06.2026 | 43,84 | 43,94 | 43,30 | 43,69 | 0,00% | 101,00 |
| 26.06.2026 | 42,97 | 44,01 | 42,97 | 43,69 | -0,20% | 223,00 |