Xtrackers MSCI Emerging Markets Hedged Equity (DBEM)

DBEM
🏛️ Estados Unidos →
30.50
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 30.45 30.52 30.38 30.50 0.0M
2025-09-25 30.49 30.70 30.49 30.62 0.0M
2025-09-24 30.87 30.87 30.70 30.70 0.0M
2025-09-23 30.67 30.82 30.63 30.70 0.0M
2025-09-22 30.63 30.71 30.18 30.67 0.0M
2025-09-19 30.61 30.64 30.41 30.63 0.0M
2025-09-18 30.55 30.66 30.43 30.50 0.0M
2025-09-17 30.62 30.70 30.57 30.64 0.0M
2025-09-16 30.50 30.63 30.29 30.56 0.0M
2025-09-15 30.32 30.33 30.06 30.15 0.0M
2025-09-12 30.27 30.27 30.11 30.13 0.0M
2025-09-11 30.18 30.18 29.94 30.03 0.0M
2025-09-10 29.83 29.86 29.60 29.68 0.0M
2025-09-09 29.45 29.55 29.34 29.49 0.0M
2025-09-08 29.14 29.38 29.14 29.33 0.0M
2025-09-05 29.18 29.27 28.68 29.10 0.0M
2025-09-04 28.90 28.96 28.66 28.92 0.0M
2025-09-03 29.02 29.02 28.66 28.89 0.0M
2025-09-02 28.63 28.93 28.63 28.85 0.0M
2025-08-29 28.92 28.95 28.68 28.83 0.0M
2025-08-28 28.90 29.00 28.63 28.93 0.0M
2025-08-27 28.87 28.93 28.58 28.93 0.0M
2025-08-26 29.32 29.32 29.01 29.05 0.0M
2025-08-25 29.17 29.26 29.07 29.11 0.0M
2025-08-22 28.94 29.25 28.94 29.16 0.0M
2025-08-21 28.64 28.85 28.64 28.79 0.0M
2025-08-20 28.75 28.82 28.56 28.70 0.0M
2025-08-19 28.89 28.93 28.61 28.80 0.0M
2025-08-18 29.00 29.00 28.79 28.91 0.0M
2025-08-15 28.96 28.96 28.61 28.74 0.0M
2025-08-14 28.73 28.89 28.47 28.60 0.0M
2025-08-13 28.98 29.16 28.93 29.10 0.0M
2025-08-12 28.60 28.75 28.47 28.75 0.0M
2025-08-11 28.70 28.70 28.06 28.45 0.0M
2025-08-08 28.71 28.71 28.27 28.51 0.0M
2025-08-07 28.56 28.71 28.45 28.53 0.0M
2025-08-06 28.36 28.40 28.14 28.26 0.0M
2025-08-05 28.25 28.41 28.12 28.18 0.0M
2025-08-04 28.21 28.33 27.81 28.21 0.0M
2025-08-01 27.91 27.91 27.69 27.79 0.0M
2025-07-31 28.30 28.30 28.09 28.21 0.0M
2025-07-30 28.43 28.92 28.20 28.27 0.0M
2025-07-29 28.55 28.71 28.23 28.31 0.0M
2025-07-28 28.42 28.42 28.13 28.31 0.0M
2025-07-25 28.33 28.50 28.25 28.44 0.0M
2025-07-24 28.61 28.61 28.31 28.39 0.0M
2025-07-23 28.44 28.59 28.34 28.49 0.0M
2025-07-22 28.30 28.32 28.11 28.28 0.0M
2025-07-21 28.45 28.45 28.22 28.26 0.0M
2025-07-18 28.31 28.33 28.05 28.11 0.0M
2025-07-17 28.27 28.27 28.06 28.20 0.0M
2025-07-16 27.83 28.02 27.75 28.02 0.0M
2025-07-15 28.07 28.07 27.73 27.97 0.0M
2025-07-14 27.72 27.74 27.57 27.67 0.0M
2025-07-11 27.56 27.72 27.43 27.55 0.0M
2025-07-10 27.58 27.96 27.35 27.65 0.0M
2025-07-09 27.73 27.73 27.41 27.41 0.0M
2025-07-08 27.51 27.63 27.44 27.50 0.0M
2025-07-07 27.67 27.67 27.14 27.14 0.0M
2025-07-03 27.53 27.83 27.53 27.60 0.0M
2025-07-02 27.36 27.51 27.17 27.38 0.0M
2025-07-01 27.55 27.55 27.25 27.36 0.0M
2025-06-30 27.31 27.44 26.96 27.34 0.0M
2025-06-27 27.54 27.71 27.23 27.36 0.0M
2025-06-26 27.32 27.50 27.19 27.50 0.0M
2025-06-25 27.36 27.38 27.15 27.36 0.1M
2025-06-24 27.14 27.39 27.11 27.26 0.0M
2025-06-23 26.64 26.70 26.45 26.70 0.0M
2025-06-20 26.74 26.84 26.39 26.56 0.0M
2025-06-18 27.09 27.09 26.71 26.81 0.0M
2025-06-17 26.95 27.04 26.80 26.82 0.0M
2025-06-16 27.01 27.15 26.98 26.98 0.0M
2025-06-13 26.81 26.93 26.67 26.75 0.0M
2025-06-12 27.05 27.18 26.95 27.08 0.0M
2025-06-11 27.23 27.36 27.08 27.09 0.0M
2025-06-10 27.07 27.15 26.88 27.11 0.0M
2025-06-09 26.97 26.97 26.82 26.88 0.0M
2025-06-06 26.69 26.77 26.63 26.75 0.0M
2025-06-05 26.76 26.77 26.41 26.49 0.0M
2025-06-04 26.57 26.57 26.39 26.48 0.0M
2025-06-03 26.26 26.26 26.08 26.17 0.0M
2025-06-02 26.19 26.19 25.93 26.07 0.0M
2025-05-30 26.24 26.24 25.92 26.02 0.0M
2025-05-29 26.43 26.43 26.12 26.20 0.0M
2025-05-28 26.32 26.32 26.15 26.18 0.0M
2025-05-27 26.48 26.48 26.09 26.22 0.0M
2025-05-23 26.30 26.30 26.17 26.25 0.0M
2025-05-22 26.42 26.42 26.13 26.29 0.0M
2025-05-21 26.66 26.67 26.38 26.38 0.0M
2025-05-20 26.41 26.53 26.34 26.45 0.0M
2025-05-19 26.54 26.59 26.40 26.49 0.0M
2025-05-16 26.45 26.55 26.42 26.42 0.0M
2025-05-15 26.56 26.56 26.37 26.48 0.0M
2025-05-14 26.68 26.68 26.49 26.51 0.0M
2025-05-13 26.21 26.51 26.21 26.37 0.0M
2025-05-12 26.44 26.44 26.32 26.37 0.0M
2025-05-09 25.88 25.88 25.62 25.69 0.0M
2025-05-08 25.88 25.88 25.52 25.56 0.0M
2025-05-07 25.60 25.65 25.44 25.45 0.0M
2025-05-06 25.72 25.72 25.50 25.56 0.0M
2025-05-05 25.97 25.97 25.34 25.50 0.1M
2025-05-02 25.62 25.85 25.62 25.81 0.0M
2025-05-01 25.47 25.47 25.31 25.39 0.0M
2025-04-30 25.19 25.37 25.09 25.37 0.0M
2025-04-29 25.39 25.41 25.16 25.29 0.0M
2025-04-28 25.29 25.42 25.12 25.26 0.0M
2025-04-25 25.31 25.31 25.06 25.13 0.0M
2025-04-24 25.19 25.39 25.04 25.31 0.0M
2025-04-23 25.46 25.46 24.96 24.98 0.0M
2025-04-22 24.60 24.77 24.58 24.71 0.0M
2025-04-21 24.54 24.54 24.11 24.21 0.0M
2025-04-17 24.51 24.64 24.30 24.64 0.0M
2025-04-16 24.26 24.47 24.04 24.28 0.0M
2025-04-15 24.61 24.71 24.35 24.66 0.0M
2025-04-14 24.50 24.67 24.42 24.53 0.0M
2025-04-11 24.06 24.27 24.03 24.27 0.0M
2025-04-10 23.96 23.96 23.50 23.67 0.0M
2025-04-09 22.83 24.39 21.45 24.28 0.0M
2025-04-08 23.82 23.82 22.67 22.79 0.0M
2025-04-07 23.03 23.22 22.73 22.98 0.0M
2025-04-04 24.70 24.70 23.70 23.90 0.0M
2025-04-03 25.26 25.31 25.17 25.21 0.0M
2025-04-02 25.62 25.79 25.62 25.72 0.0M
2025-04-01 25.59 25.77 25.52 25.67 0.0M
2025-03-31 25.43 25.59 25.35 25.57 0.0M
2025-03-28 25.81 25.81 25.64 25.70 0.0M
2025-03-27 26.36 26.36 26.13 26.15 0.0M
2025-03-26 26.14 26.14 25.86 25.99 0.0M
2025-03-25 26.19 26.39 26.11 26.16 0.0M
2025-03-24 26.20 26.28 26.17 26.21 0.0M
2025-03-21 26.06 26.17 26.02 26.15 0.0M
2025-03-20 26.24 26.26 26.18 26.24 0.0M
2025-03-19 26.43 26.49 26.40 26.44 0.0M
2025-03-18 26.46 26.46 26.32 26.37 0.0M
2025-03-17 26.14 26.50 26.14 26.50 0.0M
2025-03-14 25.96 26.09 25.96 26.09 0.0M
2025-03-13 25.55 25.71 25.54 25.67 0.0M
2025-03-12 25.74 25.83 25.65 25.78 0.0M
2025-03-11 25.67 25.72 25.47 25.67 0.0M
2025-03-10 25.58 25.58 25.37 25.45 0.0M
2025-03-07 25.97 26.01 25.75 25.97 0.0M
2025-03-06 26.03 26.14 25.90 25.90 0.0M
2025-03-05 25.79 26.04 25.72 26.04 0.0M
2025-03-04 25.42 25.59 25.17 25.44 0.0M
2025-03-03 25.60 25.66 25.12 25.12 0.0M
2025-02-28 25.43 25.56 25.20 25.42 0.0M
2025-02-27 25.92 26.03 25.86 25.86 0.0M
2025-02-26 26.35 26.35 26.07 26.18 0.0M
2025-02-25 26.33 26.33 25.93 26.04 0.0M
2025-02-24 26.20 26.20 25.88 25.88 0.0M
2025-02-21 26.48 26.59 26.34 26.34 0.0M
2025-02-20 26.35 26.38 26.32 26.35 0.0M
2025-02-19 26.24 26.24 26.15 26.20 0.0M
2025-02-18 26.28 26.30 26.18 26.24 0.0M
2025-02-14 26.02 26.08 25.99 26.06 0.0M
2025-02-13 25.64 26.11 25.64 25.91 0.0M
2025-02-12 25.60 25.88 25.60 25.69 0.0M
2025-02-11 25.60 25.68 25.58 25.65 0.0M
2025-02-10 25.69 25.76 25.62 25.72 0.0M
2025-02-07 25.68 25.79 25.45 25.51 0.0M
2025-02-06 25.44 25.49 25.38 25.44 0.0M
2025-02-05 25.35 25.47 25.33 25.35 0.0M
2025-02-04 25.34 25.49 25.31 25.42 0.0M
2025-02-03 24.94 25.19 24.94 25.09 0.0M
2025-01-31 25.45 25.49 25.23 25.23 0.0M
2025-01-30 25.38 25.50 25.33 25.43 0.0M
2025-01-29 25.14 25.23 25.01 25.04 0.0M
2025-01-28 24.84 25.01 24.74 25.01 0.0M
2025-01-27 24.80 24.84 24.64 24.72 0.0M
2025-01-24 25.21 25.29 25.07 25.18 0.0M
2025-01-23 25.05 25.06 24.94 25.06 0.0M
2025-01-22 25.01 25.11 24.97 25.05 0.0M
2025-01-21 25.00 25.05 24.91 24.99 0.0M
2025-01-17 24.85 24.99 24.85 24.90 0.0M
2025-01-16 24.84 24.84 24.60 24.78 0.0M
2025-01-15 24.60 24.76 24.59 24.76 0.0M
2025-01-14 24.47 24.49 24.34 24.47 0.0M
2025-01-13 24.18 24.22 24.15 24.20 0.0M
2025-01-10 24.87 24.87 24.36 24.40 0.1M
2025-01-08 24.74 24.78 24.70 24.73 0.0M
2025-01-07 25.06 25.08 24.81 24.81 0.0M
2025-01-06 25.28 25.28 24.99 25.04 0.0M
2025-01-03 25.00 25.08 24.99 25.05 0.0M
2025-01-02 24.84 24.99 24.71 24.80 0.0M