48,825€
-1,75%
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 |
|---|---|---|---|---|---|---|
| 05.05.2026 | 50,89 | 51,75 | 50,83 | 51,75 | 1,96% | 256,00 |
| 04.05.2026 | 51,31 | 51,50 | 50,60 | 50,76 | -1,16% | 1.492,00 |
| 30.04.2026 | 50,74 | 51,42 | 50,38 | 51,35 | 1,03% | 66,00 |
| 29.04.2026 | 51,36 | 51,66 | 50,60 | 50,83 | -0,97% | 1,00 |
| 28.04.2026 | 51,76 | 51,76 | 50,88 | 51,33 | -1,16% | 1.828,00 |
| 27.04.2026 | 52,46 | 52,59 | 51,63 | 51,93 | -1,15% | 481,00 |
| 24.04.2026 | 52,46 | 52,80 | 51,86 | 52,53 | -0,26% | 258,00 |
| 23.04.2026 | 53,15 | 53,15 | 52,02 | 52,67 | -0,88% | 982,00 |
| 22.04.2026 | 53,14 | 53,65 | 52,80 | 53,14 | -0,10% | 74,00 |
| 21.04.2026 | 53,37 | 53,88 | 52,96 | 53,19 | -0,32% | 185,00 |
| 20.04.2026 | 53,48 | 53,66 | 53,20 | 53,36 | -0,48% | 36,00 |
| 17.04.2026 | 53,53 | 54,63 | 53,47 | 53,62 | -0,07% | 314,00 |
| 16.04.2026 | 53,52 | 53,77 | 53,21 | 53,66 | 0,45% | 456,00 |
| 15.04.2026 | 53,68 | 53,87 | 53,15 | 53,42 | -0,59% | 945,00 |
| 14.04.2026 | 53,60 | 54,00 | 53,35 | 53,74 | 0,21% | 997,00 |
| 13.04.2026 | 53,78 | 53,79 | 52,98 | 53,63 | -0,28% | 288,00 |
| 10.04.2026 | 53,03 | 53,94 | 52,99 | 53,78 | 1,22% | 302,00 |
| 09.04.2026 | 52,69 | 53,23 | 52,22 | 53,13 | 0,81% | 560,00 |
| 08.04.2026 | 51,49 | 53,76 | 51,46 | 52,70 | 3,04% | 520,00 |
| 07.04.2026 | 51,61 | 51,62 | 50,53 | 51,15 | -0,86% | 24,00 |
| 02.04.2026 | 51,03 | 51,77 | 50,28 | 51,59 | 0,65% | 400,00 |
| 01.04.2026 | 50,77 | 51,50 | 50,57 | 51,26 | 0,90% | 153,00 |
| 31.03.2026 | 48,91 | 50,88 | 48,91 | 50,80 | 3,91% | 276,00 |
| 30.03.2026 | 48,63 | 49,69 | 48,60 | 48,89 | 0,61% | 151,00 |
| 27.03.2026 | 49,30 | 49,31 | 48,52 | 48,59 | -1,46% | 132,00 |
| 26.03.2026 | 49,95 | 50,07 | 49,17 | 49,31 | -1,52% | 1.321,00 |
| 25.03.2026 | 48,97 | 50,25 | 48,97 | 50,07 | 2,57% | 183,00 |
| 24.03.2026 | 48,41 | 49,04 | 47,82 | 48,82 | 0,77% | 74,00 |
| 23.03.2026 | 46,81 | 48,92 | 46,35 | 48,44 | 3,00% | 1.489,00 |
| 20.03.2026 | 48,32 | 48,88 | 46,82 | 47,03 | -2,61% | 92,00 |
| 19.03.2026 | 48,71 | 48,71 | 47,38 | 48,29 | -0,95% | 84,00 |
| 18.03.2026 | 49,08 | 49,81 | 48,67 | 48,75 | -0,75% | 90,00 |
| 17.03.2026 | 48,95 | 49,75 | 48,88 | 49,12 | -0,25% | 189,00 |
| 16.03.2026 | 48,35 | 49,47 | 48,35 | 49,24 | 1,84% | 193,00 |
| 13.03.2026 | 48,71 | 49,42 | 48,12 | 48,35 | -0,12% | 286,00 |
| 12.03.2026 | 50,21 | 50,45 | 48,39 | 48,41 | -3,43% | 90,00 |
| 11.03.2026 | 50,06 | 50,72 | 49,76 | 50,13 | -0,41% | 528,00 |
| 10.03.2026 | 48,83 | 50,68 | 48,81 | 50,34 | 3,12% | 200,00 |
| 09.03.2026 | 48,19 | 49,27 | 47,61 | 48,81 | 0,28% | 1.133,00 |
| 06.03.2026 | 49,38 | 49,38 | 48,14 | 48,68 | -1,28% | 241,00 |
| 05.03.2026 | 50,23 | 50,58 | 48,89 | 49,31 | -2,80% | 60,00 |
| 04.03.2026 | 49,10 | 50,78 | 48,72 | 50,73 | 3,07% | 660,00 |
| 03.03.2026 | 50,88 | 51,18 | 48,15 | 49,22 | -4,47% | 177,00 |
| 02.03.2026 | 51,24 | 51,66 | 50,39 | 51,52 | -0,21% | 437,00 |
| 27.02.2026 | 51,74 | 51,97 | 51,31 | 51,63 | -0,60% | 337,00 |
| 26.02.2026 | 52,11 | 52,38 | 51,49 | 51,94 | -0,71% | 162,00 |
| 25.02.2026 | 52,22 | 53,24 | 51,96 | 52,31 | -0,81% | 630,00 |
| 24.02.2026 | 51,82 | 52,75 | 51,73 | 52,74 | 1,89% | 387,00 |
| 23.02.2026 | 52,16 | 52,57 | 51,56 | 51,76 | -1,04% | 1.332,00 |
| 20.02.2026 | 51,80 | 52,30 | 51,42 | 52,30 | 1,50% | 670,00 |
| 19.02.2026 | 52,17 | 52,22 | 51,25 | 51,53 | 0,07% | 288,00 |
| 18.02.2026 | 52,16 | 52,16 | 51,30 | 51,49 | 0,65% | 1.430,00 |
| 17.02.2026 | 51,17 | 51,31 | 50,71 | 51,16 | -0,02% | 972,00 |
| 16.02.2026 | 50,97 | 51,39 | 50,96 | 51,17 | 0,44% | 842,00 |
| 13.02.2026 | 51,21 | 51,32 | 50,13 | 50,94 | -0,47% | 522,00 |
| 12.02.2026 | 52,19 | 52,44 | 50,92 | 51,18 | -1,67% | 3.192,00 |
| 11.02.2026 | 51,13 | 52,06 | 51,11 | 52,05 | 1,87% | 6.936,00 |
| 10.02.2026 | 51,00 | 51,65 | 50,99 | 51,10 | -0,45% | 5.296,00 |
| 09.02.2026 | 50,70 | 51,34 | 50,62 | 51,33 | 1,20% | 62,00 |
| 06.02.2026 | 49,34 | 50,81 | 49,34 | 50,72 | 1,78% | 68,00 |
| 05.02.2026 | 49,70 | 50,19 | 49,25 | 49,83 | 0,17% | 518,00 |
| 04.02.2026 | 51,20 | 51,60 | 49,45 | 49,74 | -2,35% | 1.311,00 |
| 03.02.2026 | 50,07 | 51,61 | 50,02 | 50,94 | 1,80% | 243,00 |
| 02.02.2026 | 48,96 | 50,21 | 48,83 | 50,04 | 0,98% | 2.169,00 |
| 30.01.2026 | 50,05 | 50,40 | 49,07 | 49,55 | -0,81% | 79,00 |
| 29.01.2026 | 50,11 | 51,22 | 49,42 | 49,96 | -0,61% | 16,00 |
| 28.01.2026 | 50,06 | 50,72 | 49,92 | 50,27 | 1,14% | 492,00 |
| 27.01.2026 | 49,18 | 50,23 | 49,15 | 49,70 | 1,29% | 820,00 |
| 26.01.2026 | 48,91 | 49,70 | 48,90 | 49,07 | -0,16% | 1.800,00 |
| 23.01.2026 | 49,04 | 49,52 | 48,84 | 49,14 | 0,51% | 258,00 |
| 22.01.2026 | 48,04 | 49,30 | 48,00 | 48,90 | 1,48% | 617,00 |
| 21.01.2026 | 46,83 | 48,21 | 46,78 | 48,18 | 3,17% | 864,00 |
| 20.01.2026 | 46,61 | 46,91 | 45,91 | 46,70 | -0,38% | 373,00 |
| 19.01.2026 | 46,34 | 46,99 | 46,26 | 46,88 | -0,12% | 11,00 |
| 16.01.2026 | 46,93 | 46,97 | 46,33 | 46,94 | 0,18% | 6.366,00 |
| 15.01.2026 | 46,62 | 47,19 | 46,35 | 46,85 | 0,99% | - |
| 14.01.2026 | 45,90 | 46,42 | 45,56 | 46,39 | 0,98% | 24,00 |
| 13.01.2026 | 45,98 | 46,17 | 45,69 | 45,94 | -0,18% | 1,00 |
| 12.01.2026 | 45,22 | 46,06 | 45,17 | 46,02 | 0,78% | 1.103,00 |
| 09.01.2026 | 45,47 | 46,08 | 45,45 | 45,67 | 0,61% | 611,00 |
| 08.01.2026 | 44,82 | 45,59 | 44,79 | 45,39 | 0,59% | 20,00 |
| 07.01.2026 | 45,20 | 45,74 | 44,63 | 45,13 | -0,33% | 1.671,00 |
| 06.01.2026 | 44,84 | 45,64 | 44,75 | 45,28 | 0,99% | 633,00 |
| 05.01.2026 | 44,26 | 44,88 | 43,95 | 44,83 | 1,75% | 2.010,00 |
| 02.01.2026 | 43,81 | 44,36 | 43,81 | 44,06 | 0,19% | 168,00 |
| 30.12.2025 | 43,39 | 43,99 | 43,38 | 43,98 | 0,97% | - |
| 29.12.2025 | 43,75 | 43,96 | 43,35 | 43,55 | -0,06% | 108,00 |
| 23.12.2025 | 42,86 | 43,63 | 42,82 | 43,58 | 1,54% | 84,00 |
| 22.12.2025 | 43,38 | 43,40 | 42,78 | 42,92 | -0,88% | 195,00 |
| 19.12.2025 | 42,99 | 43,55 | 42,98 | 43,30 | 0,86% | - |
| 18.12.2025 | 42,42 | 43,07 | 42,40 | 42,93 | 0,98% | - |
| 17.12.2025 | 43,52 | 43,60 | 42,36 | 42,52 | -1,82% | 1.575,00 |
| 16.12.2025 | 44,07 | 44,43 | 43,20 | 43,31 | -2,41% | 1.350,00 |
| 15.12.2025 | 44,33 | 44,87 | 44,30 | 44,38 | 0,37% | 8,00 |
| 12.12.2025 | 44,20 | 44,64 | 43,80 | 44,21 | 0,06% | - |
| 11.12.2025 | 42,99 | 44,23 | 42,94 | 44,19 | 1,97% | 16,00 |
| 10.12.2025 | 43,54 | 43,77 | 43,28 | 43,34 | -0,63% | 50,00 |
| 09.12.2025 | 43,59 | 43,63 | 42,61 | 43,61 | 0,24% | - |
| 08.12.2025 | 43,22 | 43,72 | 43,13 | 43,50 | 0,62% | 248,00 |
| 05.12.2025 | 44,93 | 45,05 | 43,02 | 43,24 | -3,52% | 48,00 |