Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
43,770€
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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 44,34 | 44,37 | 43,66 | 43,77 | 0,42% | 540,00 |
| 24.06.2026 | 44,51 | 44,64 | 43,57 | 43,59 | -1,57% | 311,00 |
| 23.06.2026 | 43,59 | 44,52 | 43,27 | 44,28 | -0,72% | 140,00 |
| 22.06.2026 | 44,51 | 45,01 | 44,34 | 44,61 | 0,19% | 1.337,00 |
| 19.06.2026 | 44,80 | 45,05 | 44,46 | 44,52 | -1,34% | 1.573,00 |
| 18.06.2026 | 45,56 | 45,65 | 44,71 | 45,13 | 0,59% | 413,00 |
| 17.06.2026 | 44,72 | 45,25 | 44,48 | 44,87 | 0,37% | 1.474,00 |
| 16.06.2026 | 44,41 | 44,88 | 44,33 | 44,70 | 0,71% | 193,00 |
| 15.06.2026 | 44,05 | 44,91 | 43,99 | 44,38 | 1,80% | 303,00 |
| 12.06.2026 | 43,24 | 43,82 | 43,13 | 43,60 | 1,41% | 315,00 |
| 11.06.2026 | 42,06 | 43,11 | 42,01 | 42,99 | 1,97% | - |
| 10.06.2026 | 42,27 | 42,61 | 41,98 | 42,16 | -0,99% | 890,00 |
| 09.06.2026 | 42,26 | 43,06 | 42,25 | 42,59 | 0,78% | 125,00 |
| 08.06.2026 | 41,73 | 42,63 | 41,41 | 42,26 | -0,92% | 274,00 |
| 05.06.2026 | 42,24 | 42,96 | 42,17 | 42,65 | -0,65% | 297,00 |
| 04.06.2026 | 42,49 | 43,10 | 42,43 | 42,93 | 0,45% | 175,00 |
| 03.06.2026 | 43,41 | 43,42 | 42,69 | 42,74 | -1,38% | 477,00 |
| 02.06.2026 | 42,61 | 43,53 | 42,61 | 43,34 | 1,84% | 55,00 |
| 01.06.2026 | 43,61 | 43,77 | 42,50 | 42,56 | -2,04% | 404,00 |
| 29.05.2026 | 43,76 | 43,91 | 43,36 | 43,44 | -0,50% | 127,00 |
| 28.05.2026 | 43,61 | 43,67 | 42,86 | 43,66 | 0,17% | 11,00 |
| 27.05.2026 | 43,41 | 43,68 | 43,21 | 43,59 | 0,74% | 23,00 |
| 26.05.2026 | 43,48 | 43,69 | 42,99 | 43,27 | -0,77% | 911,00 |
| 25.05.2026 | 42,93 | 43,76 | 42,55 | 43,61 | 2,37% | 404,00 |
| 22.05.2026 | 42,69 | 42,83 | 42,27 | 42,60 | 0,18% | 463,00 |
| 21.05.2026 | 42,53 | 42,60 | 42,10 | 42,52 | 0,85% | - |
| 20.05.2026 | 41,83 | 42,32 | 41,83 | 42,16 | 0,43% | 160,00 |
| 19.05.2026 | 41,97 | 42,54 | 41,84 | 41,98 | -0,14% | 68,00 |
| 18.05.2026 | 41,86 | 42,45 | 41,61 | 42,04 | -0,23% | 624,00 |
| 15.05.2026 | 42,24 | 42,73 | 41,63 | 42,13 | -1,90% | 305,00 |
| 14.05.2026 | 42,89 | 43,31 | 42,78 | 42,95 | 0,06% | 33,00 |
| 13.05.2026 | 42,72 | 43,15 | 42,31 | 42,92 | 0,93% | 167,00 |
| 12.05.2026 | 43,17 | 43,17 | 42,05 | 42,53 | -1,51% | 539,00 |
| 11.05.2026 | 43,07 | 43,36 | 42,55 | 43,18 | 0,11% | 157,00 |
| 08.05.2026 | 43,33 | 43,39 | 43,00 | 43,13 | -0,42% | 470,00 |
| 07.05.2026 | 43,68 | 44,14 | 43,12 | 43,31 | -0,98% | 310,00 |
| 06.05.2026 | 42,65 | 44,09 | 42,61 | 43,74 | 3,45% | 769,00 |
| 05.05.2026 | 41,76 | 42,38 | 41,76 | 42,28 | 1,78% | 107,00 |
| 04.05.2026 | 42,33 | 42,68 | 41,35 | 41,54 | -1,63% | 600,00 |
| 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 |