33,661$
1,81%
Echtzeitkurs Xtrackers MSCI EM Latin America Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Latin America Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.09.2024 | 39,30 | 39,36 | 38,95 | 39,07 | -0,64% | - |
| 27.09.2024 | 39,52 | 39,76 | 39,28 | 39,32 | -0,32% | - |
| 26.09.2024 | 39,57 | 39,70 | 39,35 | 39,45 | 1,42% | - |
| 25.09.2024 | 39,45 | 39,49 | 38,87 | 38,90 | -1,56% | - |
| 24.09.2024 | 39,43 | 39,63 | 39,29 | 39,51 | 2,02% | - |
| 23.09.2024 | 38,69 | 38,79 | 38,52 | 38,73 | -0,63% | - |
| 20.09.2024 | 39,74 | 39,80 | 38,93 | 38,98 | -2,66% | - |
| 19.09.2024 | 40,36 | 40,37 | 39,96 | 40,04 | 0,19% | - |
| 18.09.2024 | 40,04 | 40,50 | 39,83 | 39,96 | -0,07% | - |
| 17.09.2024 | 39,79 | 40,02 | 39,65 | 39,99 | 0,38% | - |
| 16.09.2024 | 39,93 | 40,04 | 39,73 | 39,85 | 0,29% | - |
| 13.09.2024 | 39,55 | 40,01 | 39,55 | 39,73 | 1,60% | - |
| 12.09.2024 | 38,53 | 39,14 | 38,50 | 39,11 | 1,10% | - |
| 11.09.2024 | 38,69 | 38,79 | 38,23 | 38,68 | 0,75% | - |
| 10.09.2024 | 38,70 | 38,71 | 38,22 | 38,39 | -1,35% | - |
| 09.09.2024 | 38,91 | 39,14 | 38,86 | 38,92 | 0,26% | - |
| 06.09.2024 | 39,56 | 39,64 | 38,73 | 38,82 | -1,52% | - |
| 05.09.2024 | 39,22 | 39,46 | 39,15 | 39,41 | 0,44% | - |
| 04.09.2024 | 38,96 | 39,65 | 38,95 | 39,24 | 1,34% | - |
| 03.09.2024 | 39,23 | 39,23 | 38,64 | 38,72 | -0,87% | - |
| 30.08.2024 | 38,88 | 39,15 | 38,82 | 39,06 | -0,16% | - |
| 29.08.2024 | 39,18 | 39,22 | 38,82 | 39,12 | -1,09% | - |
| 28.08.2024 | 39,51 | 39,74 | 39,41 | 39,55 | -0,22% | - |
| 27.08.2024 | 39,83 | 39,94 | 39,60 | 39,64 | -1,25% | - |
| 26.08.2024 | 40,22 | 40,41 | 39,96 | 40,14 | -0,79% | - |
| 23.08.2024 | 39,99 | 40,61 | 39,86 | 40,46 | 2,57% | - |
| 22.08.2024 | 40,09 | 40,14 | 39,44 | 39,45 | -2,74% | - |
| 21.08.2024 | 40,97 | 40,97 | 40,37 | 40,56 | -0,81% | - |
| 20.08.2024 | 41,11 | 41,17 | 40,79 | 40,89 | -1,09% | - |
| 19.08.2024 | 40,89 | 41,50 | 40,87 | 41,34 | 1,68% | - |
| 16.08.2024 | 40,98 | 41,08 | 40,62 | 40,66 | -0,36% | - |
| 15.08.2024 | 40,79 | 41,01 | 40,74 | 40,81 | 0,54% | - |
| 14.08.2024 | 40,47 | 40,63 | 40,32 | 40,58 | 0,79% | - |
| 13.08.2024 | 39,92 | 40,28 | 39,80 | 40,27 | 1,51% | - |
| 12.08.2024 | 40,04 | 40,09 | 39,63 | 39,67 | -0,15% | - |
| 09.08.2024 | 39,46 | 39,87 | 39,23 | 39,73 | 1,75% | - |
| 08.08.2024 | 38,67 | 39,17 | 38,50 | 39,05 | 1,92% | - |
| 07.08.2024 | 38,31 | 38,56 | 38,13 | 38,31 | 1,54% | - |
| 06.08.2024 | 37,40 | 38,01 | 37,36 | 37,73 | 1,79% | - |
| 05.08.2024 | 36,21 | 37,26 | 36,20 | 37,07 | -1,05% | - |
| 02.08.2024 | 37,69 | 37,69 | 37,24 | 37,46 | -0,75% | - |
| 01.08.2024 | 38,53 | 38,69 | 37,64 | 37,74 | -1,76% | - |