35,507$
-0,97%
Echtzeitkurs Xtrackers MSCI EM Latin America Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Latin America Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 35,65 | 35,80 | 35,17 | 35,51 | -0,97% | - |
| 27.02.2025 | 36,16 | 36,35 | 35,85 | 35,86 | -0,47% | - |
| 26.02.2025 | 36,16 | 36,36 | 35,93 | 36,02 | -1,22% | - |
| 25.02.2025 | 36,56 | 36,56 | 36,26 | 36,47 | 0,19% | - |
| 24.02.2025 | 36,78 | 36,80 | 36,40 | 36,40 | -0,85% | - |
| 21.02.2025 | 37,21 | 37,21 | 36,68 | 36,71 | -1,66% | - |
| 20.02.2025 | 37,06 | 37,37 | 36,97 | 37,33 | 0,88% | - |
| 19.02.2025 | 37,09 | 37,17 | 36,97 | 37,00 | -1,30% | - |
| 18.02.2025 | 37,44 | 37,59 | 37,26 | 37,49 | 0,32% | - |
| 17.02.2025 | 37,46 | 37,48 | 37,34 | 37,37 | 0,34% | - |
| 14.02.2025 | 37,06 | 37,28 | 36,87 | 37,25 | 1,67% | - |
| 13.02.2025 | 36,18 | 36,66 | 36,17 | 36,64 | 0,95% | - |
| 12.02.2025 | 36,09 | 36,38 | 35,97 | 36,29 | -0,54% | - |
| 11.02.2025 | 36,27 | 36,53 | 36,11 | 36,49 | 1,34% | - |
| 10.02.2025 | 35,97 | 36,13 | 35,78 | 36,01 | 0,70% | - |
| 07.02.2025 | 36,14 | 36,24 | 35,74 | 35,76 | -0,89% | - |
| 06.02.2025 | 35,74 | 36,08 | 35,67 | 36,08 | 0,96% | - |
| 05.02.2025 | 35,46 | 35,81 | 35,46 | 35,74 | -0,59% | - |
| 04.02.2025 | 35,54 | 36,07 | 35,38 | 35,95 | 0,76% | - |
| 03.02.2025 | 34,64 | 35,84 | 34,57 | 35,68 | 0,94% | - |
| 31.01.2025 | 35,91 | 35,91 | 35,30 | 35,35 | -1,42% | - |
| 30.01.2025 | 35,30 | 35,96 | 35,30 | 35,86 | 2,64% | - |
| 29.01.2025 | 35,07 | 35,11 | 34,80 | 34,93 | -0,71% | - |
| 28.01.2025 | 34,87 | 35,25 | 34,83 | 35,18 | 1,15% | - |
| 27.01.2025 | 34,48 | 34,81 | 34,48 | 34,78 | 0,52% | - |
| 24.01.2025 | 34,69 | 34,84 | 34,58 | 34,60 | 0,10% | - |
| 23.01.2025 | 34,49 | 34,70 | 34,34 | 34,57 | 0,63% | - |
| 22.01.2025 | 34,16 | 34,45 | 34,06 | 34,35 | 1,10% | - |
| 21.01.2025 | 33,64 | 34,04 | 33,63 | 33,98 | 1,51% | - |
| 17.01.2025 | 33,49 | 33,69 | 33,45 | 33,48 | 0,11% | - |
| 16.01.2025 | 33,87 | 33,92 | 33,41 | 33,44 | -1,59% | - |
| 15.01.2025 | 33,79 | 34,02 | 33,62 | 33,98 | 2,05% | - |
| 14.01.2025 | 32,87 | 33,34 | 32,86 | 33,30 | 1,30% | - |
| 13.01.2025 | 32,42 | 32,93 | 32,42 | 32,87 | 0,57% | - |
| 10.01.2025 | 32,64 | 32,81 | 32,53 | 32,68 | -1,15% | - |
| 08.01.2025 | 33,11 | 33,17 | 32,89 | 33,07 | -1,35% | - |
| 07.01.2025 | 33,48 | 33,76 | 33,47 | 33,52 | 1,49% | - |
| 06.01.2025 | 32,76 | 33,28 | 32,75 | 33,03 | 2,13% | - |
| 03.01.2025 | 32,79 | 32,83 | 32,31 | 32,34 | -1,25% | - |
| 02.01.2025 | 32,25 | 32,92 | 32,25 | 32,75 | -0,42% | - |
| 27.12.2024 | 32,81 | 33,12 | 32,81 | 32,89 | -0,43% | - |
| 23.12.2024 | 33,30 | 33,33 | 32,93 | 33,03 | -1,85% | - |
| 20.12.2024 | 33,35 | 33,81 | 33,35 | 33,65 | 1,78% | - |
| 19.12.2024 | 33,11 | 33,35 | 33,02 | 33,06 | 1,94% | - |
| 18.12.2024 | 33,68 | 33,69 | 32,36 | 32,43 | -4,34% | - |
| 17.12.2024 | 33,74 | 34,16 | 33,55 | 33,91 | -0,55% | - |
| 16.12.2024 | 34,41 | 34,55 | 34,09 | 34,09 | -1,72% | - |
| 13.12.2024 | 34,73 | 34,79 | 34,57 | 34,69 | -0,14% | - |
| 12.12.2024 | 35,15 | 35,20 | 34,70 | 34,74 | -2,08% | - |
| 11.12.2024 | 34,98 | 35,70 | 34,68 | 35,48 | 2,31% | - |
| 10.12.2024 | 34,85 | 34,92 | 34,59 | 34,68 | -0,06% | - |
| 09.12.2024 | 34,78 | 35,05 | 34,68 | 34,70 | 0,35% | - |
| 06.12.2024 | 35,03 | 35,03 | 34,47 | 34,58 | -1,44% | - |
| 05.12.2024 | 34,99 | 35,15 | 34,96 | 35,08 | 1,57% | - |
| 04.12.2024 | 34,34 | 34,66 | 34,31 | 34,54 | 0,87% | - |
| 03.12.2024 | 33,97 | 34,34 | 33,87 | 34,24 | 0,57% | - |
| 02.12.2024 | 33,76 | 34,10 | 33,67 | 34,05 | -0,41% | - |
| 29.11.2024 | 33,89 | 34,36 | 33,66 | 34,19 | -2,71% | - |
| 27.11.2024 | 35,64 | 35,78 | 35,04 | 35,14 | -1,86% | - |
| 26.11.2024 | 35,71 | 35,90 | 35,70 | 35,81 | -0,61% | - |
| 25.11.2024 | 36,06 | 36,23 | 35,94 | 36,03 | 0,74% | - |
| 22.11.2024 | 35,60 | 35,78 | 35,53 | 35,77 | -0,22% | - |
| 21.11.2024 | 35,75 | 35,97 | 35,65 | 35,85 | -1,17% | - |
| 20.11.2024 | 36,00 | 36,30 | 35,99 | 36,27 | -0,43% | - |
| 19.11.2024 | 36,18 | 36,46 | 36,15 | 36,43 | 0,26% | - |
| 18.11.2024 | 36,13 | 36,38 | 36,11 | 36,33 | 0,94% | - |
| 15.11.2024 | 36,11 | 36,26 | 35,92 | 36,00 | -0,08% | - |
| 14.11.2024 | 36,19 | 36,21 | 35,99 | 36,02 | -0,07% | - |
| 13.11.2024 | 36,25 | 36,25 | 35,83 | 36,05 | -0,72% | - |
| 12.11.2024 | 36,37 | 36,49 | 36,13 | 36,31 | -0,10% | - |
| 11.11.2024 | 36,28 | 36,36 | 36,08 | 36,35 | -0,37% | - |
| 08.11.2024 | 36,82 | 36,83 | 36,22 | 36,48 | -2,75% | - |
| 07.11.2024 | 37,87 | 37,90 | 37,32 | 37,51 | 0,36% | - |
| 06.11.2024 | 36,31 | 37,42 | 36,09 | 37,38 | 0,88% | - |
| 05.11.2024 | 36,92 | 37,09 | 36,59 | 37,05 | 0,51% | - |
| 04.11.2024 | 36,84 | 37,09 | 36,72 | 36,87 | 2,10% | - |
| 01.11.2024 | 36,46 | 36,63 | 36,09 | 36,11 | -1,42% | - |
| 31.10.2024 | 36,69 | 36,85 | 36,57 | 36,63 | -0,34% | - |
| 30.10.2024 | 36,91 | 36,99 | 36,71 | 36,76 | -1,21% | - |
| 29.10.2024 | 37,74 | 37,81 | 37,19 | 37,21 | -1,31% | - |
| 28.10.2024 | 37,64 | 37,88 | 37,59 | 37,70 | 0,97% | - |
| 25.10.2024 | 37,78 | 37,82 | 37,31 | 37,34 | -1,62% | - |
| 24.10.2024 | 37,68 | 37,95 | 37,56 | 37,95 | 0,77% | - |
| 23.10.2024 | 37,57 | 37,68 | 37,41 | 37,66 | -0,17% | - |
| 22.10.2024 | 37,92 | 37,98 | 37,50 | 37,73 | -0,51% | - |
| 21.10.2024 | 37,85 | 38,00 | 37,73 | 37,92 | -0,29% | - |
| 18.10.2024 | 38,30 | 38,30 | 37,96 | 38,03 | 0,18% | - |
| 17.10.2024 | 37,76 | 38,03 | 37,69 | 37,96 | -0,21% | - |
| 16.10.2024 | 37,84 | 38,16 | 37,76 | 38,04 | 0,11% | - |
| 15.10.2024 | 38,11 | 38,26 | 37,95 | 38,00 | -1,17% | - |
| 14.10.2024 | 38,22 | 38,56 | 38,03 | 38,45 | 0,88% | - |
| 11.10.2024 | 38,11 | 38,14 | 37,90 | 38,12 | -0,53% | - |
| 10.10.2024 | 38,21 | 38,40 | 38,14 | 38,32 | 0,19% | - |
| 09.10.2024 | 38,33 | 38,56 | 38,19 | 38,25 | -1,27% | - |
| 08.10.2024 | 38,73 | 38,87 | 38,53 | 38,74 | -0,48% | - |
| 07.10.2024 | 39,15 | 39,50 | 38,84 | 38,93 | -0,86% | - |
| 04.10.2024 | 38,92 | 39,31 | 38,79 | 39,26 | 1,55% | - |
| 03.10.2024 | 38,62 | 38,78 | 38,31 | 38,67 | -1,10% | - |
| 02.10.2024 | 39,43 | 39,47 | 39,09 | 39,09 | 0,75% | - |
| 01.10.2024 | 39,10 | 39,12 | 38,60 | 38,80 | -0,68% | - |