Xtrackers MSCI EM Europe, Middle East & Africa Swap UCITS ETF
[WKN: DBX1EA | ISIN: LU0292109005]
Aktienkurse
27,820€
-0,33%
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 |
|---|---|---|---|---|---|---|
| 17.12.2021 | 27,93 | 27,93 | 27,81 | 27,84 | -0,33% | - |
| 16.12.2021 | 27,66 | 28,04 | 27,66 | 27,93 | 0,47% | - |
| 15.12.2021 | 27,83 | 27,83 | 27,71 | 27,80 | 0,57% | - |
| 14.12.2021 | 27,92 | 28,00 | 27,63 | 27,64 | -0,31% | - |
| 13.12.2021 | 27,63 | 28,00 | 27,63 | 27,73 | 0,05% | - |
| 10.12.2021 | 27,84 | 28,04 | 27,65 | 27,71 | -1,08% | - |
| 09.12.2021 | 28,43 | 28,43 | 27,95 | 28,01 | -1,02% | - |
| 08.12.2021 | 28,45 | 28,48 | 28,26 | 28,30 | -1,22% | - |
| 07.12.2021 | 28,10 | 28,65 | 28,10 | 28,65 | 1,60% | - |
| 06.12.2021 | 27,50 | 28,20 | 27,50 | 28,20 | 2,29% | - |
| 03.12.2021 | 27,74 | 27,88 | 27,57 | 27,57 | -0,22% | - |
| 02.12.2021 | 27,41 | 27,71 | 27,41 | 27,63 | 0,06% | - |
| 01.12.2021 | 27,12 | 27,65 | 27,10 | 27,61 | 1,70% | - |
| 30.11.2021 | 26,71 | 27,17 | 26,60 | 27,15 | 1,32% | - |
| 29.11.2021 | 26,35 | 26,92 | 26,33 | 26,79 | 2,27% | - |
| 26.11.2021 | 27,78 | 27,78 | 26,20 | 26,20 | -6,57% | - |
| 25.11.2021 | 27,84 | 28,04 | 27,84 | 28,04 | 0,94% | - |
| 24.11.2021 | 27,67 | 28,04 | 27,65 | 27,78 | 0,03% | - |
| 23.11.2021 | 27,85 | 28,08 | 27,72 | 27,77 | -0,83% | - |
| 22.11.2021 | 28,23 | 28,30 | 28,00 | 28,01 | -0,81% | - |
| 19.11.2021 | 28,67 | 28,67 | 28,24 | 28,24 | -0,55% | - |
| 18.11.2021 | 28,83 | 28,93 | 28,39 | 28,39 | -1,90% | - |
| 17.11.2021 | 29,18 | 29,18 | 28,92 | 28,94 | 0,10% | - |
| 16.11.2021 | 29,15 | 29,15 | 28,91 | 28,91 | 0,84% | - |
| 15.11.2021 | 28,58 | 28,67 | 28,40 | 28,67 | 0,61% | - |
| 12.11.2021 | 28,38 | 28,69 | 28,38 | 28,50 | 1,09% | - |
| 11.11.2021 | 28,44 | 28,50 | 28,19 | 28,19 | -0,11% | - |
| 10.11.2021 | 28,54 | 28,54 | 28,00 | 28,22 | -0,41% | - |
| 09.11.2021 | 28,37 | 28,57 | 28,25 | 28,34 | -0,51% | - |
| 08.11.2021 | 28,54 | 28,58 | 28,21 | 28,49 | 0,55% | - |
| 05.11.2021 | 28,79 | 28,79 | 28,12 | 28,33 | -0,58% | - |
| 04.11.2021 | 28,04 | 28,66 | 28,04 | 28,50 | 0,78% | - |
| 03.11.2021 | 27,81 | 28,28 | 27,81 | 28,28 | 1,39% | - |
| 02.11.2021 | 27,89 | 27,92 | 27,44 | 27,89 | 0,07% | - |
| 01.11.2021 | 28,02 | 28,02 | 27,85 | 27,87 | 0,17% | - |
| 29.10.2021 | 27,72 | 27,82 | 27,57 | 27,82 | -0,34% | - |
| 28.10.2021 | 27,99 | 28,02 | 27,81 | 27,92 | -0,53% | - |
| 27.10.2021 | 28,15 | 28,38 | 28,04 | 28,07 | -1,16% | - |
| 26.10.2021 | 28,38 | 28,57 | 28,36 | 28,40 | 0,15% | - |
| 25.10.2021 | 28,39 | 28,39 | 28,15 | 28,35 | 0,35% | - |
| 22.10.2021 | 28,52 | 28,52 | 28,20 | 28,25 | 0,00% | - |
| 21.10.2021 | 28,48 | 28,65 | 28,23 | 28,25 | -1,66% | - |
| 20.10.2021 | 28,55 | 28,86 | 28,54 | 28,73 | 0,72% | - |
| 19.10.2021 | 28,52 | 28,56 | 28,35 | 28,53 | 0,56% | - |
| 18.10.2021 | 28,33 | 28,50 | 28,14 | 28,37 | 0,11% | - |
| 15.10.2021 | 28,45 | 28,55 | 28,24 | 28,33 | -0,25% | - |
| 14.10.2021 | 28,23 | 28,43 | 28,23 | 28,40 | 1,03% | - |
| 13.10.2021 | 27,93 | 28,15 | 27,81 | 28,11 | 0,73% | - |
| 12.10.2021 | 27,07 | 27,98 | 27,07 | 27,91 | 0,63% | - |
| 11.10.2021 | 27,53 | 27,78 | 27,43 | 27,73 | 0,35% | - |
| 08.10.2021 | 27,57 | 27,75 | 27,41 | 27,64 | 0,25% | - |
| 07.10.2021 | 27,45 | 27,64 | 27,39 | 27,57 | 1,94% | - |
| 06.10.2021 | 27,17 | 27,17 | 26,83 | 27,04 | -0,32% | - |
| 05.10.2021 | 27,02 | 27,18 | 26,90 | 27,13 | 1,16% | - |
| 04.10.2021 | 26,85 | 26,85 | 26,82 | 26,82 | -2,00% | - |
| 10.09.2021 | 27,51 | 27,70 | 27,33 | 27,37 | -0,15% | - |
| 09.09.2021 | 27,41 | 27,55 | 27,29 | 27,41 | -0,98% | - |
| 08.09.2021 | 27,53 | 27,85 | 27,53 | 27,68 | -0,20% | - |
| 07.09.2021 | 27,67 | 27,89 | 27,50 | 27,73 | 0,05% | - |
| 06.09.2021 | 27,67 | 27,88 | 27,63 | 27,72 | -0,19% | - |
| 03.09.2021 | 27,40 | 27,77 | 27,38 | 27,77 | 0,71% | - |
| 02.09.2021 | 27,80 | 27,80 | 27,58 | 27,58 | -0,54% | - |
| 01.09.2021 | 27,35 | 27,73 | 27,35 | 27,73 | 2,22% | - |
| 31.08.2021 | 27,18 | 27,18 | 27,10 | 27,13 | 0,00% | - |
| 30.08.2021 | 27,13 | 27,13 | 27,13 | 27,13 | 0,59% | - |
| 27.08.2021 | 26,87 | 26,97 | 26,87 | 26,97 | 0,50% | - |
| 26.08.2021 | 27,10 | 27,10 | 26,76 | 26,83 | -1,41% | - |
| 25.08.2021 | 26,83 | 27,21 | 26,83 | 27,21 | 1,59% | - |
| 24.08.2021 | 26,85 | 26,86 | 26,79 | 26,79 | 0,74% | - |
| 23.08.2021 | 26,49 | 26,82 | 26,47 | 26,59 | 0,70% | - |
| 20.08.2021 | 26,80 | 26,80 | 26,41 | 26,41 | -1,88% | - |
| 19.08.2021 | 27,27 | 27,30 | 26,83 | 26,91 | -0,90% | - |
| 18.08.2021 | 26,89 | 27,17 | 26,89 | 27,16 | 1,02% | - |
| 17.08.2021 | 27,08 | 27,09 | 26,88 | 26,88 | -1,11% | - |
| 16.08.2021 | 27,17 | 27,33 | 27,00 | 27,18 | -0,57% | - |
| 13.08.2021 | 27,35 | 27,35 | 27,30 | 27,34 | -0,28% | - |
| 12.08.2021 | 27,44 | 27,45 | 27,39 | 27,42 | -0,04% | - |
| 11.08.2021 | 27,73 | 27,73 | 27,36 | 27,43 | -1,15% | - |
| 10.08.2021 | 27,29 | 27,75 | 27,29 | 27,75 | 1,94% | - |
| 09.08.2021 | 27,12 | 27,22 | 27,12 | 27,22 | 0,21% | - |
| 06.08.2021 | 27,35 | 27,49 | 27,16 | 27,16 | 0,29% | - |
| 05.08.2021 | 27,14 | 27,14 | 27,07 | 27,08 | -0,24% | - |
| 04.08.2021 | 27,08 | 27,25 | 27,08 | 27,15 | 0,85% | - |
| 03.08.2021 | 26,84 | 26,98 | 26,84 | 26,92 | -0,29% | - |
| 02.08.2021 | 26,82 | 27,01 | 26,82 | 27,00 | 1,46% | - |
| 30.07.2021 | 26,64 | 26,70 | 26,60 | 26,61 | 0,02% | - |
| 29.07.2021 | 26,55 | 26,64 | 26,53 | 26,61 | 2,55% | - |
| 27.07.2021 | 26,13 | 26,13 | 25,94 | 25,94 | -1,71% | - |
| 26.07.2021 | 26,49 | 26,49 | 26,23 | 26,40 | -0,78% | - |
| 23.07.2021 | 26,59 | 26,62 | 26,53 | 26,60 | 0,03% | - |
| 22.07.2021 | 26,20 | 26,65 | 26,20 | 26,60 | 2,35% | - |
| 21.07.2021 | 26,15 | 26,21 | 25,98 | 25,99 | -0,98% | - |
| 20.07.2021 | 26,30 | 26,30 | 26,20 | 26,24 | -0,64% | - |
| 19.07.2021 | 26,54 | 26,54 | 26,38 | 26,41 | -1,09% | - |
| 16.07.2021 | 26,79 | 26,80 | 26,70 | 26,70 | -0,26% | - |
| 15.07.2021 | 26,55 | 26,78 | 26,55 | 26,77 | 1,54% | - |
| 14.07.2021 | 26,35 | 26,37 | 26,34 | 26,37 | -1,31% | - |
| 13.07.2021 | 26,62 | 26,76 | 26,62 | 26,72 | 0,87% | - |
| 12.07.2021 | 26,75 | 26,75 | 26,43 | 26,49 | -0,49% | - |
| 09.07.2021 | 26,69 | 26,81 | 26,60 | 26,62 | -0,35% | - |