46,404$
0,82%
Echtzeitkurs Xtrackers MSCI EM Latin America ESG Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Latin America ESG Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,19 | 46,62 | 46,16 | 46,40 | 0,81% | - |
| 14.10.2025 | 45,50 | 46,26 | 45,50 | 46,03 | -0,29% | - |
| 13.10.2025 | 46,07 | 46,32 | 45,88 | 46,16 | 1,71% | - |
| 10.10.2025 | 46,61 | 46,75 | 45,33 | 45,38 | -2,71% | - |
| 09.10.2025 | 47,10 | 47,19 | 46,56 | 46,65 | -0,32% | - |
| 08.10.2025 | 46,63 | 46,81 | 46,60 | 46,80 | 0,74% | - |
| 07.10.2025 | 46,75 | 46,81 | 46,45 | 46,45 | -1,03% | - |
| 06.10.2025 | 47,33 | 47,35 | 46,80 | 46,94 | -0,73% | - |
| 03.10.2025 | 47,24 | 47,35 | 46,94 | 47,28 | -0,02% | - |
| 02.10.2025 | 47,53 | 47,63 | 46,85 | 47,29 | -0,95% | - |
| 01.10.2025 | 48,34 | 48,50 | 47,61 | 47,74 | -1,36% | - |
| 30.09.2025 | 48,37 | 48,51 | 48,12 | 48,40 | 0,20% | - |
| 29.09.2025 | 48,40 | 48,56 | 48,29 | 48,30 | 0,76% | - |
| 26.09.2025 | 47,60 | 47,98 | 47,52 | 47,94 | 0,76% | - |
| 25.09.2025 | 47,74 | 47,93 | 47,48 | 47,57 | -0,96% | - |
| 24.09.2025 | 48,42 | 48,49 | 47,98 | 48,03 | -1,41% | - |
| 23.09.2025 | 48,24 | 48,88 | 48,24 | 48,72 | 1,41% | - |
| 22.09.2025 | 47,77 | 48,05 | 47,50 | 48,04 | 0,14% | - |
| 19.09.2025 | 47,88 | 48,02 | 47,76 | 47,97 | 0,16% | - |
| 18.09.2025 | 48,25 | 48,26 | 47,79 | 47,90 | -0,55% | - |
| 17.09.2025 | 48,07 | 48,58 | 48,01 | 48,16 | 0,62% | - |
| 16.09.2025 | 47,92 | 47,93 | 47,58 | 47,86 | 0,74% | - |
| 15.09.2025 | 47,29 | 47,66 | 47,28 | 47,51 | 1,06% | - |
| 12.09.2025 | 46,81 | 47,08 | 46,75 | 47,01 | -0,02% | - |
| 11.09.2025 | 46,46 | 47,15 | 46,44 | 47,02 | 1,33% | - |
| 10.09.2025 | 46,44 | 46,69 | 46,35 | 46,41 | 0,36% | - |
| 09.09.2025 | 46,29 | 46,39 | 46,15 | 46,24 | -0,20% | - |
| 08.09.2025 | 46,54 | 46,58 | 46,04 | 46,33 | -0,35% | - |
| 05.09.2025 | 46,60 | 46,95 | 46,23 | 46,49 | 1,56% | - |
| 04.09.2025 | 45,39 | 45,79 | 45,33 | 45,78 | 0,56% | - |
| 03.09.2025 | 45,62 | 45,85 | 45,39 | 45,52 | 0,06% | - |
| 02.09.2025 | 45,37 | 45,58 | 45,24 | 45,50 | -0,76% | - |
| 29.08.2025 | 45,95 | 45,97 | 45,81 | 45,84 | -0,43% | - |
| 28.08.2025 | 45,58 | 46,15 | 45,44 | 46,04 | 1,70% | - |
| 27.08.2025 | 44,69 | 45,29 | 44,52 | 45,27 | 0,86% | - |
| 26.08.2025 | 45,27 | 45,32 | 44,71 | 44,88 | -0,54% | - |
| 25.08.2025 | 45,61 | 45,62 | 45,13 | 45,13 | -0,60% | - |
| 22.08.2025 | 44,61 | 45,52 | 44,49 | 45,40 | 2,65% | - |
| 21.08.2025 | 44,09 | 44,34 | 44,02 | 44,23 | -0,03% | - |
| 20.08.2025 | 44,29 | 44,32 | 44,05 | 44,24 | 0,46% | - |
| 19.08.2025 | 44,31 | 44,39 | 44,00 | 44,04 | -2,41% | - |
| 18.08.2025 | 45,00 | 45,22 | 44,96 | 45,13 | 0,53% | - |
| 15.08.2025 | 44,78 | 45,15 | 44,78 | 44,89 | 0,31% | - |
| 14.08.2025 | 44,54 | 45,05 | 44,44 | 44,76 | -0,52% | - |
| 13.08.2025 | 45,09 | 45,18 | 44,95 | 44,99 | -0,31% | - |
| 12.08.2025 | 44,93 | 45,14 | 44,80 | 45,13 | 1,69% | - |
| 11.08.2025 | 44,29 | 44,55 | 44,29 | 44,38 | 0,04% | - |
| 08.08.2025 | 44,29 | 44,54 | 44,18 | 44,37 | 0,80% | - |
| 07.08.2025 | 43,55 | 44,02 | 43,55 | 44,01 | 1,46% | - |
| 06.08.2025 | 43,24 | 43,58 | 43,20 | 43,38 | 1,00% | - |
| 05.08.2025 | 42,55 | 43,04 | 42,55 | 42,95 | 0,92% | - |
| 04.08.2025 | 42,78 | 42,78 | 42,42 | 42,56 | 0,53% | - |
| 01.08.2025 | 42,73 | 42,89 | 42,11 | 42,34 | 0,38% | - |
| 31.07.2025 | 42,07 | 42,47 | 41,95 | 42,17 | -0,49% | - |
| 30.07.2025 | 42,28 | 42,64 | 42,07 | 42,38 | 0,07% | - |
| 29.07.2025 | 42,08 | 42,42 | 41,89 | 42,35 | 0,71% | - |
| 28.07.2025 | 42,83 | 42,83 | 41,92 | 42,05 | -2,30% | - |
| 25.07.2025 | 43,13 | 43,21 | 42,90 | 43,04 | 0,03% | - |
| 24.07.2025 | 42,96 | 43,10 | 42,83 | 43,03 | -0,23% | - |
| 23.07.2025 | 42,34 | 43,15 | 42,27 | 43,13 | 2,00% | - |
| 22.07.2025 | 42,61 | 42,61 | 42,26 | 42,29 | -0,17% | - |
| 21.07.2025 | 42,60 | 42,69 | 42,35 | 42,36 | -0,16% | - |
| 18.07.2025 | 43,05 | 43,09 | 42,39 | 42,43 | -1,53% | - |
| 17.07.2025 | 42,71 | 43,10 | 42,61 | 43,09 | 0,33% | - |
| 16.07.2025 | 42,75 | 42,98 | 42,59 | 42,94 | 0,64% | - |
| 15.07.2025 | 42,96 | 43,03 | 42,52 | 42,67 | -0,06% | - |
| 14.07.2025 | 42,83 | 42,92 | 42,62 | 42,70 | -0,53% | - |
| 11.07.2025 | 43,17 | 43,26 | 42,82 | 42,92 | -1,45% | - |
| 10.07.2025 | 43,70 | 43,70 | 43,35 | 43,56 | -1,70% | - |
| 09.07.2025 | 44,80 | 44,80 | 44,29 | 44,31 | -1,01% | - |
| 08.07.2025 | 44,79 | 44,81 | 44,59 | 44,76 | -0,42% | - |
| 07.07.2025 | 45,34 | 45,38 | 44,79 | 44,95 | -1,67% | - |
| 03.07.2025 | 45,63 | 45,89 | 45,56 | 45,71 | 0,84% | - |
| 02.07.2025 | 45,10 | 45,33 | 44,87 | 45,33 | 0,02% | - |
| 01.07.2025 | 45,17 | 45,38 | 45,12 | 45,32 | 0,62% | - |
| 30.06.2025 | 44,51 | 45,06 | 44,42 | 45,04 | 1,35% | - |
| 27.06.2025 | 44,38 | 44,63 | 44,19 | 44,44 | 0,23% | - |
| 26.06.2025 | 44,22 | 44,36 | 44,00 | 44,34 | 0,93% | - |
| 25.06.2025 | 43,90 | 44,12 | 43,85 | 43,93 | -0,64% | - |
| 24.06.2025 | 43,68 | 44,30 | 43,65 | 44,22 | 2,17% | - |
| 23.06.2025 | 43,16 | 43,29 | 42,81 | 43,28 | -0,01% | - |
| 20.06.2025 | 43,68 | 43,69 | 43,23 | 43,28 | -1,18% | - |
| 18.06.2025 | 44,03 | 44,12 | 43,79 | 43,80 | -0,01% | - |
| 17.06.2025 | 44,20 | 44,27 | 43,72 | 43,81 | -1,29% | - |
| 16.06.2025 | 44,33 | 44,68 | 44,28 | 44,38 | 1,66% | - |
| 13.06.2025 | 43,40 | 43,85 | 43,30 | 43,65 | -1,21% | - |
| 12.06.2025 | 44,04 | 44,20 | 43,94 | 44,19 | 0,28% | - |
| 11.06.2025 | 43,77 | 44,30 | 43,74 | 44,07 | 0,55% | - |
| 10.06.2025 | 43,76 | 44,00 | 43,68 | 43,82 | 0,25% | - |
| 09.06.2025 | 43,73 | 43,83 | 43,39 | 43,72 | -0,04% | - |
| 06.06.2025 | 43,79 | 43,79 | 43,25 | 43,73 | 0,31% | - |
| 05.06.2025 | 43,90 | 44,01 | 43,52 | 43,60 | -0,20% | - |
| 04.06.2025 | 43,94 | 44,23 | 43,67 | 43,68 | -0,07% | - |
| 03.06.2025 | 43,42 | 43,80 | 43,26 | 43,71 | 0,36% | - |
| 02.06.2025 | 43,64 | 43,80 | 43,31 | 43,56 | 0,48% | - |
| 30.05.2025 | 43,68 | 43,68 | 43,06 | 43,35 | -1,46% | - |
| 29.05.2025 | 44,09 | 44,20 | 43,86 | 43,99 | 0,50% | - |
| 28.05.2025 | 43,99 | 44,19 | 43,71 | 43,77 | -1,23% | - |
| 27.05.2025 | 44,06 | 44,76 | 44,06 | 44,32 | 1,57% | - |
| 23.05.2025 | 42,46 | 43,69 | 42,40 | 43,64 | 0,51% | - |