43,269$
1,30%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 42,64 | 43,00 | 42,64 | 42,72 | 0,53% | - |
| 08.05.2025 | 42,52 | 42,91 | 42,49 | 42,49 | 1,70% | - |
| 07.05.2025 | 41,56 | 41,90 | 41,53 | 41,78 | 0,74% | - |
| 06.05.2025 | 40,96 | 41,49 | 40,94 | 41,47 | 0,43% | - |
| 05.05.2025 | 41,71 | 41,72 | 41,30 | 41,30 | -0,33% | - |
| 02.05.2025 | 41,89 | 41,92 | 41,35 | 41,43 | -0,72% | - |
| 30.04.2025 | 41,25 | 41,83 | 41,14 | 41,73 | 0,27% | - |
| 29.04.2025 | 41,58 | 41,97 | 41,53 | 41,62 | -0,37% | - |
| 28.04.2025 | 41,53 | 41,81 | 41,48 | 41,78 | 0,77% | - |
| 25.04.2025 | 41,27 | 41,48 | 41,11 | 41,45 | 0,25% | - |
| 24.04.2025 | 40,90 | 41,49 | 40,71 | 41,35 | 2,47% | - |
| 23.04.2025 | 40,81 | 40,86 | 40,22 | 40,35 | 1,39% | - |
| 22.04.2025 | 39,15 | 39,99 | 39,14 | 39,80 | 2,52% | - |
| 17.04.2025 | 38,15 | 39,06 | 38,07 | 38,82 | 1,87% | - |
| 16.04.2025 | 37,85 | 38,37 | 37,85 | 38,11 | 0,71% | - |
| 15.04.2025 | 37,97 | 38,09 | 37,78 | 37,84 | 0,58% | - |
| 14.04.2025 | 37,52 | 37,94 | 37,21 | 37,62 | 1,30% | - |
| 11.04.2025 | 36,24 | 37,37 | 36,24 | 37,14 | 2,15% | - |
| 10.04.2025 | 36,52 | 36,87 | 35,60 | 36,36 | -2,79% | - |
| 09.04.2025 | 34,78 | 37,52 | 34,66 | 37,41 | 7,28% | - |
| 08.04.2025 | 36,52 | 36,52 | 34,57 | 34,87 | -2,39% | - |
| 07.04.2025 | 35,59 | 36,53 | 35,34 | 35,72 | -2,16% | - |
| 04.04.2025 | 37,67 | 37,73 | 36,37 | 36,51 | -6,40% | - |
| 03.04.2025 | 38,81 | 39,62 | 38,80 | 39,00 | 2,91% | - |
| 02.04.2025 | 37,90 | 37,98 | 37,61 | 37,90 | 0,41% | - |
| 01.04.2025 | 37,30 | 37,81 | 37,18 | 37,74 | 0,73% | - |
| 31.03.2025 | 37,49 | 37,56 | 37,13 | 37,47 | -0,25% | - |
| 28.03.2025 | 37,72 | 37,78 | 37,28 | 37,57 | -0,91% | - |
| 27.03.2025 | 37,60 | 38,05 | 37,60 | 37,91 | 0,38% | - |
| 26.03.2025 | 38,11 | 38,17 | 37,69 | 37,77 | -1,00% | - |
| 25.03.2025 | 38,08 | 38,43 | 38,08 | 38,15 | 0,83% | - |
| 24.03.2025 | 37,88 | 38,03 | 37,75 | 37,84 | -0,02% | - |
| 21.03.2025 | 37,71 | 37,88 | 37,66 | 37,85 | -0,54% | - |
| 20.03.2025 | 38,05 | 38,19 | 37,95 | 38,05 | -0,95% | - |
| 19.03.2025 | 38,39 | 38,62 | 38,16 | 38,42 | 0,65% | - |
| 18.03.2025 | 38,25 | 38,26 | 37,94 | 38,17 | -0,32% | - |
| 17.03.2025 | 37,73 | 38,49 | 37,70 | 38,29 | 1,71% | - |
| 14.03.2025 | 36,93 | 37,65 | 36,88 | 37,65 | 3,45% | - |
| 13.03.2025 | 36,00 | 36,60 | 35,98 | 36,39 | 1,15% | - |
| 12.03.2025 | 35,83 | 36,04 | 35,73 | 35,98 | 1,06% | - |
| 11.03.2025 | 35,68 | 35,95 | 35,35 | 35,60 | -0,38% | - |
| 10.03.2025 | 36,16 | 36,35 | 35,42 | 35,73 | -2,42% | - |
| 07.03.2025 | 36,15 | 36,66 | 36,09 | 36,62 | 1,79% | - |
| 06.03.2025 | 36,00 | 36,51 | 35,85 | 35,97 | -0,74% | - |
| 05.03.2025 | 35,60 | 36,34 | 35,39 | 36,24 | 3,48% | - |
| 04.03.2025 | 35,02 | 35,52 | 34,44 | 35,02 | -0,57% | - |
| 03.03.2025 | 35,59 | 36,02 | 35,01 | 35,22 | -0,80% | - |
| 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% | - |