56,249$
1,11%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 55,71 | 56,34 | 55,63 | 56,19 | 1,00% | - |
| 08.07.2026 | 55,53 | 55,65 | 55,07 | 55,63 | -0,66% | - |
| 07.07.2026 | 56,31 | 56,64 | 55,83 | 56,00 | -0,84% | - |
| 06.07.2026 | 55,95 | 56,55 | 55,93 | 56,47 | 1,31% | - |
| 02.07.2026 | 55,83 | 56,59 | 55,53 | 55,75 | 0,72% | - |
| 01.07.2026 | 55,11 | 55,76 | 55,00 | 55,35 | -0,64% | - |
| 30.06.2026 | 55,49 | 55,92 | 55,36 | 55,70 | -0,20% | - |
| 29.06.2026 | 55,95 | 55,98 | 55,50 | 55,82 | -0,21% | - |
| 26.06.2026 | 55,33 | 56,29 | 55,27 | 55,93 | 0,70% | - |
| 25.06.2026 | 55,23 | 55,93 | 54,88 | 55,55 | 1,35% | - |
| 24.06.2026 | 55,19 | 55,19 | 54,73 | 54,80 | -1,21% | - |
| 23.06.2026 | 55,07 | 55,74 | 55,04 | 55,48 | -1,19% | - |
| 22.06.2026 | 56,30 | 56,47 | 56,09 | 56,15 | 0,59% | - |
| 19.06.2026 | 56,03 | 56,06 | 55,77 | 55,82 | -0,21% | - |
| 18.06.2026 | 56,20 | 56,38 | 55,82 | 55,94 | -0,67% | - |
| 17.06.2026 | 57,09 | 57,80 | 56,20 | 56,32 | -0,54% | - |
| 16.06.2026 | 56,62 | 56,96 | 56,47 | 56,62 | -0,54% | - |
| 15.06.2026 | 57,90 | 58,00 | 56,91 | 56,93 | 0,17% | - |
| 12.06.2026 | 56,38 | 57,02 | 56,38 | 56,84 | 1,14% | - |
| 11.06.2026 | 54,40 | 56,26 | 54,39 | 56,20 | 3,89% | - |
| 10.06.2026 | 54,07 | 54,49 | 54,00 | 54,09 | -0,45% | - |
| 09.06.2026 | 54,41 | 54,84 | 53,60 | 54,33 | 1,46% | - |
| 08.06.2026 | 54,16 | 54,23 | 53,41 | 53,55 | -1,19% | - |
| 05.06.2026 | 54,93 | 55,04 | 54,03 | 54,20 | -3,02% | - |
| 04.06.2026 | 55,97 | 56,12 | 55,71 | 55,89 | -0,54% | - |
| 03.06.2026 | 56,68 | 56,74 | 56,15 | 56,19 | -2,18% | - |
| 02.06.2026 | 57,03 | 57,65 | 56,88 | 57,44 | 0,60% | - |
| 01.06.2026 | 57,12 | 57,30 | 56,87 | 57,10 | -0,25% | - |
| 29.05.2026 | 57,15 | 57,42 | 56,75 | 57,24 | -0,79% | - |
| 28.05.2026 | 57,88 | 58,06 | 57,50 | 57,70 | -0,97% | - |
| 27.05.2026 | 58,22 | 58,56 | 57,99 | 58,26 | 0,38% | - |
| 26.05.2026 | 57,98 | 58,08 | 57,57 | 58,05 | 1,53% | - |
| 22.05.2026 | 57,64 | 57,80 | 56,88 | 57,17 | -1,25% | - |
| 21.05.2026 | 57,31 | 58,23 | 57,18 | 57,89 | -0,18% | - |
| 20.05.2026 | 56,85 | 58,10 | 56,82 | 58,00 | 2,71% | - |
| 19.05.2026 | 56,06 | 56,86 | 56,06 | 56,47 | -1,48% | - |
| 18.05.2026 | 57,02 | 57,35 | 56,89 | 57,32 | 1,31% | - |
| 15.05.2026 | 56,74 | 56,93 | 56,37 | 56,58 | -2,39% | - |
| 14.05.2026 | 58,00 | 58,54 | 57,68 | 57,96 | 0,48% | - |
| 13.05.2026 | 58,74 | 59,10 | 57,69 | 57,69 | -2,71% | - |
| 12.05.2026 | 59,21 | 59,41 | 58,91 | 59,29 | -0,57% | - |
| 11.05.2026 | 60,20 | 60,32 | 59,61 | 59,63 | -1,38% | - |
| 08.05.2026 | 60,61 | 60,84 | 60,36 | 60,47 | 1,01% | - |
| 07.05.2026 | 60,70 | 60,71 | 59,76 | 59,86 | -1,46% | - |
| 06.05.2026 | 61,11 | 61,11 | 60,29 | 60,75 | 0,83% | - |
| 05.05.2026 | 59,86 | 60,53 | 59,71 | 60,25 | 1,69% | - |
| 04.05.2026 | 59,97 | 60,30 | 59,18 | 59,25 | -1,74% | - |
| 30.04.2026 | 59,57 | 60,31 | 59,43 | 60,30 | 2,01% | - |
| 29.04.2026 | 59,75 | 59,89 | 59,06 | 59,11 | -1,85% | - |
| 28.04.2026 | 59,71 | 60,28 | 59,50 | 60,22 | -0,60% | - |
| 27.04.2026 | 61,55 | 61,56 | 60,56 | 60,59 | -1,15% | - |
| 24.04.2026 | 60,89 | 61,48 | 60,71 | 61,29 | 0,40% | - |
| 23.04.2026 | 61,84 | 62,08 | 60,71 | 61,05 | -1,42% | - |
| 22.04.2026 | 62,81 | 62,86 | 61,83 | 61,93 | -0,35% | - |
| 21.04.2026 | 63,24 | 63,33 | 62,11 | 62,14 | -1,37% | - |
| 20.04.2026 | 63,11 | 63,11 | 62,63 | 63,01 | -0,15% | - |
| 17.04.2026 | 64,46 | 64,46 | 63,10 | 63,10 | -0,17% | - |
| 16.04.2026 | 63,21 | 63,23 | 62,66 | 63,21 | 0,38% | - |
| 15.04.2026 | 63,44 | 63,47 | 62,71 | 62,97 | -0,58% | - |
| 14.04.2026 | 63,53 | 63,68 | 63,16 | 63,33 | 0,52% | - |
| 13.04.2026 | 62,33 | 63,04 | 62,04 | 63,01 | 0,10% | - |
| 10.04.2026 | 62,84 | 63,28 | 62,75 | 62,94 | 1,24% | - |
| 09.04.2026 | 61,53 | 62,38 | 61,49 | 62,17 | 1,22% | - |
| 08.04.2026 | 62,25 | 62,25 | 61,11 | 61,42 | 3,59% | - |
| 07.04.2026 | 58,93 | 59,29 | 58,43 | 59,29 | -0,49% | - |
| 02.04.2026 | 58,20 | 59,67 | 58,07 | 59,59 | 0,40% | - |
| 01.04.2026 | 59,33 | 59,82 | 59,19 | 59,35 | 1,14% | - |
| 31.03.2026 | 57,10 | 58,74 | 56,98 | 58,68 | 4,59% | - |
| 30.03.2026 | 56,70 | 57,02 | 55,90 | 56,10 | 0,04% | - |
| 27.03.2026 | 55,97 | 56,85 | 55,96 | 56,08 | -1,14% | - |
| 26.03.2026 | 57,46 | 57,75 | 56,71 | 56,72 | -1,77% | - |
| 25.03.2026 | 57,52 | 58,12 | 57,35 | 57,74 | 2,75% | - |
| 24.03.2026 | 55,39 | 56,51 | 55,35 | 56,20 | -0,03% | - |
| 23.03.2026 | 55,95 | 56,83 | 55,71 | 56,21 | 3,08% | - |
| 20.03.2026 | 55,65 | 55,70 | 54,26 | 54,53 | -2,70% | - |
| 19.03.2026 | 54,72 | 56,19 | 54,56 | 56,04 | 0,14% | - |
| 18.03.2026 | 56,32 | 56,90 | 55,96 | 55,96 | -1,02% | - |
| 17.03.2026 | 57,10 | 57,39 | 56,44 | 56,54 | 0,28% | - |
| 16.03.2026 | 56,28 | 56,79 | 56,10 | 56,39 | 2,06% | - |
| 13.03.2026 | 56,29 | 56,70 | 55,21 | 55,25 | -1,31% | - |
| 12.03.2026 | 57,00 | 57,00 | 55,72 | 55,98 | -3,57% | - |
| 11.03.2026 | 58,25 | 58,80 | 57,79 | 58,05 | -0,03% | - |
| 10.03.2026 | 57,59 | 58,85 | 57,47 | 58,07 | 2,15% | - |
| 09.03.2026 | 55,47 | 56,93 | 55,46 | 56,85 | 0,72% | - |
| 06.03.2026 | 55,93 | 56,79 | 55,74 | 56,44 | -1,14% | - |
| 05.03.2026 | 57,77 | 58,06 | 56,66 | 57,09 | -2,64% | - |
| 04.03.2026 | 58,25 | 58,73 | 57,84 | 58,64 | 2,73% | - |
| 03.03.2026 | 56,79 | 57,40 | 55,63 | 57,08 | -4,53% | - |
| 02.03.2026 | 59,14 | 60,02 | 59,13 | 59,79 | -1,88% | - |
| 27.02.2026 | 60,99 | 61,26 | 60,73 | 60,94 | -0,48% | - |
| 26.02.2026 | 61,53 | 61,53 | 60,71 | 61,23 | -0,76% | - |
| 25.02.2026 | 61,95 | 62,04 | 61,30 | 61,70 | -0,05% | - |
| 24.02.2026 | 61,13 | 61,78 | 60,91 | 61,73 | 1,38% | - |
| 23.02.2026 | 61,47 | 61,98 | 60,78 | 60,89 | -1,12% | - |
| 20.02.2026 | 60,94 | 61,65 | 60,92 | 61,58 | 1,34% | - |
| 19.02.2026 | 60,37 | 61,05 | 60,24 | 60,76 | 0,18% | - |
| 18.02.2026 | 60,99 | 61,41 | 60,45 | 60,65 | 0,14% | - |
| 17.02.2026 | 60,31 | 60,76 | 59,90 | 60,57 | 0,31% | - |
| 13.02.2026 | 60,32 | 60,44 | 59,60 | 60,38 | -0,54% | - |
| 12.02.2026 | 61,71 | 61,73 | 60,55 | 60,71 | -1,37% | - |