Holen Sie sich die Stockscreener-App
32.10
0.24%
-0.0777
Xtrackers Msci Emerging Markets Hedged Equity Etf-Aktien (DBEM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $32.10 | $31.97 | $0.1348 | 10,259.0 | -0.24% |
| 2025-10-30 | $32.26 | $32.11 | $0.15 | 1,472.0 | -0.83% |
| 2025-10-29 | $32.62 | $32.34 | $0.2799 | 4,496.0 | +0.68% |
| 2025-10-28 | $32.32 | $32.11 | $0.21 | 4,810.0 | -0.38% |
| 2025-10-27 | $32.40 | $32.29 | $0.1099 | 3,150.0 | +1.11% |
| 2025-10-24 | $32.57 | $32.00 | $0.57 | 3,270.0 | +0.76% |
| 2025-10-23 | $31.82 | $31.65 | $0.1683 | 5,597.0 | +0.85% |
| 2025-10-22 | $31.72 | $31.36 | $0.36 | 2,830.0 | -0.18% |
| 2025-10-21 | $31.63 | $31.48 | $0.1485 | 3,337.0 | -0.93% |
| 2025-10-20 | $31.85 | $31.74 | $0.1006 | 5,271.0 | +1.31% |
| 2025-10-17 | $31.45 | $31.18 | $0.2712 | 3,832.0 | +0.28% |
| 2025-10-16 | $31.47 | $31.34 | $0.129 | 3,258.0 | +0.51% |
| 2025-10-15 | $31.27 | $31.17 | $0.10 | 2,595.0 | +1.31% |
| 2025-10-14 | $30.89 | $30.72 | $0.1717 | 3,087.0 | -0.79% |
| 2025-10-13 | $31.17 | $30.93 | $0.24 | 7,854.0 | +2.69% |
| 2025-10-10 | $31.38 | $30.16 | $1.21 | 3,489.0 | -3.09% |
| 2025-10-09 | $31.37 | $31.14 | $0.23 | 15,224.0 | -1.28% |
| 2025-10-08 | $31.58 | $31.01 | $0.5748 | 6,571.0 | +0.75% |
| 2025-10-07 | $31.52 | $31.24 | $0.28 | 5,141.0 | -0.52% |
| 2025-10-06 | $31.58 | $31.36 | $0.22 | 2,455.0 | +0.69% |
| 2025-10-03 | $31.50 | $31.21 | $0.29 | 3,633.0 | +0.14% |
| 2025-10-02 | $31.36 | $31.17 | $0.188 | 3,937.0 | +0.55% |
Xtrackers Msci Emerging Markets Hedged Equity Etf-Aktien (DBEM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Xtrackers Msci Emerging Markets Hedged Equity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DBEM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Xtrackers Msci Emerging Markets Hedged Equity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Xtrackers Msci Emerging Markets Hedged Equity Etf-Aktien (DBEM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $32.62 | $30.16 | $2.45 | 116,671.0 | +4.05% |
| 2025-09 | $30.89 | $28.63 | $2.26 | 150,984.0 | +7.04% |
| 2025-08 | $29.32 | $27.69 | $1.63 | 172,270.0 | +2.18% |
| 2025-07 | $28.92 | $27.14 | $1.78 | 218,571.0 | +3.20% |
| 2025-06 | $27.71 | $25.93 | $1.78 | 269,153.0 | +5.07% |
| 2025-05 | $26.68 | $25.31 | $1.37 | 197,781.0 | +2.57% |
| 2025-04 | $25.79 | $21.45 | $4.34 | 186,592.0 | -0.78% |
| 2025-03 | $26.50 | $25.12 | $1.38 | 140,746.0 | +0.57% |
| 2025-02 | $26.59 | $24.94 | $1.65 | 151,541.0 | +0.76% |
| 2025-01 | $25.50 | $24.15 | $1.35 | 248,473.0 | +1.32% |
Xtrackers Msci Emerging Markets Hedged Equity Etf-Aktien (DBEM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $26.49 | $24.86 | $1.62 | 184,457.0 | -1.92% |
| 2024-11 | $26.57 | $25.05 | $1.52 | 187,682.0 | -1.95% |
| 2024-10 | $27.33 | $25.68 | $1.65 | 242,298.0 | -1.67% |
| 2024-09 | $26.99 | $24.11 | $2.88 | 123,165.0 | +4.95% |
| 2024-08 | $25.27 | $23.12 | $2.15 | 245,395.0 | -0.74% |
| 2024-07 | $25.91 | $24.48 | $1.43 | 431,545.0 | +1.87% |
| 2024-06 | $25.30 | $24.03 | $1.27 | 170,101.0 | +2.42% |
| 2024-05 | $25.24 | $23.84 | $1.40 | 721,893.0 | +1.30% |
| 2024-04 | $24.31 | $23.01 | $1.30 | 1,579,727.0 | -0.09% |
| 2024-03 | $24.18 | $23.23 | $0.95 | 190,000.0 | +3.19% |
| 2024-02 | $23.71 | $22.27 | $1.44 | 281,601.0 | +4.46% |
| 2024-01 | $23.00 | $21.84 | $1.16 | 313,491.0 | -3.79% |
Xtrackers Msci Emerging Markets Hedged Equity Etf-Aktien (DBEM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $23.07 | $22.30 | $0.77 | 298,183.0 | +1.67% |
| 2023-11 | $22.88 | $21.32 | $1.56 | 430,275.0 | +6.35% |
| 2023-10 | $22.32 | $21.10 | $1.22 | 478,158.0 | -2.70% |
| 2023-09 | $22.80 | $21.69 | $1.11 | 262,402.0 | -2.41% |
| 2023-08 | $23.66 | $22.06 | $1.60 | 226,432.0 | -5.20% |
| 2023-07 | $23.81 | $22.21 | $1.60 | 208,411.0 | +4.88% |
| 2023-06 | $23.46 | $21.95 | $1.51 | 211,200.0 | +2.40% |
| 2023-05 | $22.59 | $21.84 | $0.75 | 261,081.0 | -1.56% |
| 2023-04 | $22.90 | $21.78 | $1.12 | 663,278.0 | +0.54% |
| 2023-03 | $22.47 | $21.05 | $1.42 | 356,838.0 | +2.62% |
| 2023-02 | $23.25 | $21.66 | $1.59 | 258,196.0 | -5.65% |
| 2023-01 | $23.66 | $21.70 | $1.96 | 324,144.0 | +7.52% |
0.09%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):