43,188$
1,94%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 43,24 | 43,32 | 43,00 | 43,19 | 1,95% | - |
| 02.05.2024 | 42,52 | 42,57 | 42,33 | 42,36 | 1,11% | - |
| 30.04.2024 | 42,32 | 42,50 | 41,90 | 41,90 | -2,00% | - |
| 29.04.2024 | 42,55 | 42,78 | 42,51 | 42,75 | 0,75% | - |
| 26.04.2024 | 42,05 | 42,54 | 42,05 | 42,43 | 2,10% | - |
| 25.04.2024 | 41,18 | 41,64 | 41,18 | 41,56 | -0,67% | - |
| 24.04.2024 | 42,16 | 42,16 | 41,66 | 41,84 | -1,04% | - |
| 23.04.2024 | 41,93 | 42,60 | 41,85 | 42,28 | 0,55% | - |
| 22.04.2024 | 41,60 | 42,06 | 41,46 | 42,05 | 0,68% | - |
| 19.04.2024 | 41,34 | 41,82 | 41,34 | 41,77 | 0,88% | - |
| 18.04.2024 | 41,47 | 41,65 | 41,07 | 41,40 | 0,33% | - |
| 17.04.2024 | 41,50 | 41,75 | 40,95 | 41,27 | 0,10% | - |
| 16.04.2024 | 41,40 | 41,54 | 41,09 | 41,23 | -2,29% | - |
| 15.04.2024 | 42,79 | 42,80 | 42,06 | 42,19 | -1,86% | - |
| 12.04.2024 | 43,26 | 43,40 | 42,88 | 42,99 | -2,20% | - |
| 11.04.2024 | 44,02 | 44,16 | 43,71 | 43,96 | -0,25% | - |
| 10.04.2024 | 44,49 | 44,68 | 43,92 | 44,07 | -2,67% | - |
| 09.04.2024 | 45,40 | 45,53 | 45,16 | 45,28 | 0,33% | - |
| 08.04.2024 | 44,70 | 45,21 | 44,69 | 45,13 | 1,11% | - |
| 05.04.2024 | 44,70 | 44,76 | 44,41 | 44,64 | 0,28% | - |
| 04.04.2024 | 44,76 | 45,36 | 44,46 | 44,51 | 0,18% | - |
| 03.04.2024 | 44,12 | 44,68 | 43,97 | 44,43 | -0,03% | - |
| 02.04.2024 | 44,24 | 44,46 | 44,15 | 44,45 | -1,41% | - |
| 28.03.2024 | 44,99 | 45,33 | 44,98 | 45,08 | 0,08% | - |
| 27.03.2024 | 44,79 | 45,09 | 44,64 | 45,05 | 0,61% | - |
| 26.03.2024 | 44,45 | 44,90 | 44,40 | 44,78 | 0,91% | - |
| 25.03.2024 | 44,46 | 44,58 | 44,30 | 44,37 | -0,22% | - |
| 22.03.2024 | 44,79 | 44,87 | 44,42 | 44,47 | -1,10% | - |
| 21.03.2024 | 45,17 | 45,19 | 44,94 | 44,97 | -0,60% | - |
| 20.03.2024 | 44,09 | 45,31 | 44,06 | 45,24 | 2,88% | - |
| 19.03.2024 | 44,05 | 44,24 | 43,92 | 43,97 | -0,53% | - |
| 18.03.2024 | 44,48 | 44,60 | 44,04 | 44,20 | -0,39% | - |
| 15.03.2024 | 44,56 | 44,68 | 44,21 | 44,37 | -0,29% | - |
| 14.03.2024 | 44,79 | 44,81 | 44,39 | 44,50 | -0,55% | - |
| 13.03.2024 | 44,17 | 44,87 | 44,16 | 44,75 | 1,32% | - |
| 12.03.2024 | 44,15 | 44,23 | 43,86 | 44,17 | 0,60% | - |
| 11.03.2024 | 43,81 | 44,07 | 43,81 | 43,91 | 0,01% | - |
| 08.03.2024 | 43,81 | 44,09 | 43,75 | 43,90 | 0,37% | - |
| 07.03.2024 | 43,99 | 43,99 | 43,66 | 43,74 | -0,37% | - |
| 06.03.2024 | 44,26 | 44,26 | 43,91 | 43,91 | 0,46% | - |
| 05.03.2024 | 43,76 | 43,91 | 43,53 | 43,70 | -0,51% | - |
| 04.03.2024 | 43,95 | 44,10 | 43,89 | 43,93 | -0,56% | - |
| 01.03.2024 | 44,14 | 44,35 | 43,89 | 44,18 | 0,74% | - |
| 29.02.2024 | 43,87 | 43,96 | 43,74 | 43,85 | -0,24% | - |
| 28.02.2024 | 44,26 | 44,34 | 43,87 | 43,96 | -1,27% | - |
| 27.02.2024 | 44,27 | 44,60 | 44,15 | 44,52 | 1,49% | - |
| 26.02.2024 | 43,94 | 44,01 | 43,68 | 43,87 | 0,02% | - |
| 23.02.2024 | 44,26 | 44,28 | 43,78 | 43,86 | -1,62% | - |
| 22.02.2024 | 44,62 | 44,71 | 44,40 | 44,58 | 0,15% | - |
| 21.02.2024 | 44,60 | 44,64 | 44,35 | 44,52 | -0,29% | - |
| 20.02.2024 | 44,55 | 44,83 | 44,49 | 44,64 | 1,45% | - |
| 16.02.2024 | 43,98 | 44,07 | 43,79 | 44,01 | -0,32% | - |
| 15.02.2024 | 43,91 | 44,17 | 43,90 | 44,15 | 1,34% | - |
| 14.02.2024 | 43,51 | 43,74 | 43,45 | 43,57 | 1,01% | - |
| 13.02.2024 | 43,37 | 43,53 | 42,80 | 43,13 | -1,91% | - |
| 12.02.2024 | 43,80 | 44,28 | 43,80 | 43,97 | 0,24% | - |
| 09.02.2024 | 43,60 | 43,98 | 43,50 | 43,87 | 0,81% | - |
| 08.02.2024 | 44,08 | 44,09 | 43,45 | 43,51 | -1,91% | - |
| 07.02.2024 | 44,46 | 44,59 | 44,21 | 44,36 | -0,95% | - |
| 06.02.2024 | 44,20 | 44,85 | 44,17 | 44,78 | 2,45% | - |
| 05.02.2024 | 43,71 | 43,96 | 43,24 | 43,71 | -0,10% | - |
| 02.02.2024 | 43,63 | 43,89 | 43,44 | 43,76 | -0,70% | - |
| 01.02.2024 | 43,65 | 44,20 | 43,64 | 44,07 | 1,13% | - |
| 31.01.2024 | 43,94 | 44,21 | 43,57 | 43,57 | -0,07% | - |
| 30.01.2024 | 43,41 | 43,64 | 43,20 | 43,61 | 0,10% | - |
| 29.01.2024 | 43,79 | 43,88 | 43,40 | 43,56 | -1,19% | - |
| 26.01.2024 | 43,79 | 44,16 | 43,68 | 44,09 | 1,36% | - |
| 25.01.2024 | 43,59 | 43,74 | 43,19 | 43,50 | 0,10% | - |
| 24.01.2024 | 44,10 | 44,11 | 43,41 | 43,45 | -0,25% | - |
| 23.01.2024 | 43,36 | 43,57 | 43,08 | 43,56 | 0,92% | - |
| 22.01.2024 | 43,71 | 43,91 | 43,01 | 43,16 | -1,58% | - |
| 19.01.2024 | 43,43 | 43,95 | 43,34 | 43,86 | 0,84% | - |
| 18.01.2024 | 43,50 | 43,62 | 43,21 | 43,49 | -0,56% | - |
| 17.01.2024 | 43,55 | 43,82 | 43,54 | 43,74 | -0,33% | - |
| 16.01.2024 | 44,32 | 44,36 | 43,73 | 43,88 | -2,57% | - |
| 12.01.2024 | 45,30 | 45,38 | 45,02 | 45,04 | 0,51% | - |
| 11.01.2024 | 44,85 | 44,94 | 44,44 | 44,81 | 0,33% | - |
| 10.01.2024 | 44,58 | 44,71 | 44,36 | 44,66 | 0,19% | - |
| 09.01.2024 | 44,78 | 44,80 | 44,54 | 44,58 | -1,55% | - |
| 08.01.2024 | 45,05 | 45,38 | 45,01 | 45,28 | 0,64% | - |
| 05.01.2024 | 44,63 | 45,09 | 44,55 | 44,99 | 1,71% | - |
| 04.01.2024 | 44,05 | 44,51 | 44,05 | 44,24 | -1,35% | - |
| 03.01.2024 | 44,87 | 45,22 | 44,72 | 44,84 | -0,15% | - |
| 02.01.2024 | 45,37 | 45,52 | 44,80 | 44,91 | -2,28% | - |
| 28.12.2023 | 46,09 | 46,21 | 45,85 | 45,96 | -0,42% | - |
| 27.12.2023 | 46,11 | 46,32 | 46,07 | 46,15 | 1,23% | - |
| 22.12.2023 | 45,57 | 45,75 | 45,46 | 45,59 | 0,63% | - |
| 21.12.2023 | 45,38 | 45,61 | 45,15 | 45,31 | 0,64% | - |
| 20.12.2023 | 45,67 | 45,68 | 45,02 | 45,02 | -1,84% | - |
| 19.12.2023 | 45,94 | 46,12 | 45,75 | 45,86 | 1,08% | - |
| 18.12.2023 | 44,99 | 45,44 | 44,66 | 45,37 | 0,77% | - |
| 15.12.2023 | 45,24 | 45,26 | 44,89 | 45,02 | -0,43% | - |
| 14.12.2023 | 44,81 | 45,38 | 44,81 | 45,22 | 2,53% | - |
| 13.12.2023 | 43,17 | 44,10 | 42,98 | 44,10 | 2,33% | - |
| 12.12.2023 | 43,18 | 43,20 | 42,82 | 43,09 | -0,78% | - |
| 11.12.2023 | 43,22 | 43,44 | 43,04 | 43,43 | 0,09% | - |
| 08.12.2023 | 43,16 | 43,53 | 42,98 | 43,40 | 0,54% | - |
| 07.12.2023 | 43,49 | 43,52 | 43,07 | 43,16 | -0,45% | - |
| 06.12.2023 | 43,70 | 43,70 | 43,29 | 43,36 | 0,75% | - |
| 05.12.2023 | 42,74 | 43,04 | 42,51 | 43,04 | 0,72% | - |