39,903€
0,56%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 39,74 | 40,12 | 39,56 | 39,83 | 0,37% | - |
| 14.10.2025 | 39,95 | 39,95 | 39,30 | 39,68 | -0,67% | - |
| 13.10.2025 | 38,82 | 40,05 | 38,78 | 39,95 | 2,46% | 13,00 |
| 10.10.2025 | 40,46 | 40,47 | 38,86 | 38,99 | -3,62% | 25,00 |
| 09.10.2025 | 40,29 | 40,70 | 40,25 | 40,45 | 0,43% | - |
| 08.10.2025 | 40,02 | 40,29 | 39,71 | 40,28 | 0,62% | - |
| 07.10.2025 | 40,03 | 40,38 | 39,91 | 40,03 | -0,06% | - |
| 06.10.2025 | 39,91 | 40,59 | 39,91 | 40,05 | 0,23% | 250,00 |
| 03.10.2025 | 40,25 | 40,54 | 39,85 | 39,96 | -0,66% | - |
| 02.10.2025 | 40,82 | 40,82 | 40,05 | 40,23 | -1,44% | - |
| 01.10.2025 | 41,38 | 41,43 | 40,66 | 40,81 | -1,25% | - |
| 30.09.2025 | 41,27 | 41,53 | 41,00 | 41,33 | 0,13% | - |
| 29.09.2025 | 41,11 | 41,40 | 40,94 | 41,27 | 0,44% | - |
| 26.09.2025 | 40,96 | 41,14 | 40,49 | 41,09 | 0,29% | - |
| 25.09.2025 | 40,97 | 41,40 | 40,74 | 40,97 | 0,01% | - |
| 24.09.2025 | 41,16 | 41,49 | 40,89 | 40,97 | -0,54% | - |
| 23.09.2025 | 40,64 | 41,46 | 40,62 | 41,19 | 1,37% | - |
| 22.09.2025 | 40,93 | 40,94 | 40,36 | 40,63 | -0,79% | - |
| 19.09.2025 | 40,57 | 40,98 | 40,52 | 40,96 | 0,91% | - |
| 18.09.2025 | 40,71 | 41,43 | 40,48 | 40,59 | -0,34% | - |
| 17.09.2025 | 40,40 | 40,85 | 40,36 | 40,73 | 0,88% | - |
| 16.09.2025 | 40,36 | 40,73 | 40,24 | 40,37 | 0,07% | - |
| 15.09.2025 | 40,15 | 40,51 | 40,00 | 40,35 | 0,49% | - |
| 12.09.2025 | 40,12 | 40,21 | 39,84 | 40,15 | 0,01% | - |
| 11.09.2025 | 39,65 | 40,16 | 39,27 | 40,15 | 1,18% | 60,00 |
| 10.09.2025 | 39,53 | 39,85 | 39,45 | 39,68 | 0,27% | - |
| 09.09.2025 | 39,30 | 39,64 | 39,30 | 39,57 | 0,83% | - |
| 08.09.2025 | 39,74 | 39,87 | 39,21 | 39,25 | -0,88% | - |
| 05.09.2025 | 39,41 | 39,98 | 39,15 | 39,59 | 1,35% | - |
| 04.09.2025 | 38,88 | 39,12 | 38,83 | 39,07 | 0,03% | - |
| 03.09.2025 | 39,11 | 39,31 | 39,04 | 39,05 | -0,24% | - |
| 02.09.2025 | 39,07 | 39,16 | 38,41 | 39,15 | 0,26% | - |
| 01.09.2025 | 39,27 | 39,37 | 39,01 | 39,05 | -0,59% | - |
| 29.08.2025 | 39,52 | 39,52 | 39,09 | 39,28 | -0,60% | - |
| 28.08.2025 | 38,69 | 39,54 | 38,65 | 39,52 | 2,13% | - |
| 27.08.2025 | 38,63 | 38,72 | 38,39 | 38,69 | 0,16% | - |
| 26.08.2025 | 38,84 | 38,99 | 38,41 | 38,63 | -0,43% | - |
| 25.08.2025 | 38,68 | 39,03 | 38,68 | 38,80 | 0,28% | - |
| 22.08.2025 | 37,88 | 38,79 | 37,88 | 38,69 | 2,16% | - |
| 21.08.2025 | 38,08 | 38,15 | 37,60 | 37,87 | -0,40% | - |
| 20.08.2025 | 37,72 | 38,09 | 37,72 | 38,02 | 0,77% | - |
| 19.08.2025 | 38,75 | 38,75 | 37,68 | 37,73 | -2,64% | - |
| 18.08.2025 | 38,38 | 38,77 | 38,33 | 38,76 | 1,04% | - |
| 15.08.2025 | 38,54 | 38,55 | 38,09 | 38,36 | -0,53% | - |
| 14.08.2025 | 38,57 | 38,72 | 38,10 | 38,56 | -0,08% | - |
| 13.08.2025 | 38,64 | 38,76 | 38,38 | 38,59 | -0,21% | - |
| 12.08.2025 | 38,23 | 38,74 | 38,23 | 38,67 | 1,24% | - |
| 11.08.2025 | 38,16 | 38,41 | 38,12 | 38,20 | -0,03% | - |
| 08.08.2025 | 37,75 | 38,24 | 37,59 | 38,21 | 0,61% | - |
| 07.08.2025 | 37,33 | 37,98 | 37,11 | 37,98 | 1,77% | - |
| 06.08.2025 | 37,06 | 37,50 | 36,97 | 37,32 | 0,78% | - |
| 05.08.2025 | 36,80 | 37,16 | 36,60 | 37,03 | 0,54% | - |
| 04.08.2025 | 36,62 | 37,04 | 36,62 | 36,83 | 0,53% | - |
| 01.08.2025 | 36,71 | 37,07 | 36,48 | 36,64 | -0,30% | - |
| 31.07.2025 | 37,02 | 37,35 | 36,69 | 36,75 | -0,98% | 260,00 |
| 30.07.2025 | 36,62 | 37,12 | 36,60 | 37,11 | 1,68% | - |
| 29.07.2025 | 36,27 | 36,62 | 36,16 | 36,50 | 0,65% | - |
| 28.07.2025 | 36,72 | 36,90 | 36,20 | 36,27 | -1,27% | - |
| 25.07.2025 | 36,56 | 36,93 | 36,54 | 36,73 | 0,46% | - |
| 24.07.2025 | 36,69 | 36,84 | 36,41 | 36,56 | -0,35% | - |
| 23.07.2025 | 36,02 | 36,70 | 35,87 | 36,69 | 1,66% | - |
| 22.07.2025 | 36,30 | 36,47 | 36,06 | 36,09 | -0,46% | - |
| 21.07.2025 | 36,66 | 36,67 | 36,24 | 36,26 | -1,11% | - |
| 18.07.2025 | 37,20 | 37,21 | 36,61 | 36,67 | -1,43% | - |
| 17.07.2025 | 36,90 | 37,22 | 36,66 | 37,20 | 0,88% | - |
| 16.07.2025 | 36,70 | 37,05 | 36,50 | 36,88 | 0,63% | - |
| 15.07.2025 | 36,63 | 37,03 | 36,56 | 36,64 | 0,17% | 370,00 |
| 14.07.2025 | 36,63 | 36,91 | 36,48 | 36,58 | -0,07% | 26,00 |
| 11.07.2025 | 37,29 | 37,29 | 36,58 | 36,61 | -1,74% | - |
| 10.07.2025 | 37,68 | 38,08 | 36,83 | 37,25 | -1,67% | 1.300,00 |
| 09.07.2025 | 38,16 | 38,53 | 37,85 | 37,89 | -0,72% | - |
| 08.07.2025 | 38,39 | 38,47 | 38,12 | 38,16 | -0,70% | - |
| 07.07.2025 | 38,82 | 38,96 | 38,26 | 38,43 | -1,00% | - |
| 04.07.2025 | 38,92 | 38,93 | 38,49 | 38,82 | -0,28% | - |
| 03.07.2025 | 38,33 | 39,05 | 38,33 | 38,92 | 1,47% | - |
| 02.07.2025 | 38,48 | 38,66 | 38,13 | 38,36 | -0,20% | - |
| 01.07.2025 | 38,19 | 38,56 | 38,19 | 38,43 | 0,46% | - |
| 30.06.2025 | 37,97 | 38,31 | 37,85 | 38,26 | 0,72% | - |
| 27.06.2025 | 37,81 | 38,10 | 37,73 | 37,99 | 0,35% | - |
| 26.06.2025 | 37,70 | 37,87 | 37,55 | 37,85 | 0,40% | - |
| 25.06.2025 | 38,15 | 38,19 | 37,63 | 37,70 | -1,10% | - |
| 24.06.2025 | 37,62 | 38,17 | 37,51 | 38,12 | 1,27% | - |
| 23.06.2025 | 37,48 | 37,87 | 37,11 | 37,64 | 0,30% | - |
| 20.06.2025 | 37,69 | 38,36 | 37,45 | 37,53 | -1,18% | - |
| 19.06.2025 | 38,25 | 38,35 | 37,96 | 37,98 | -0,22% | - |
| 18.06.2025 | 38,10 | 38,40 | 38,01 | 38,06 | -0,19% | - |
| 17.06.2025 | 38,51 | 38,52 | 37,97 | 38,13 | -0,50% | - |
| 16.06.2025 | 37,67 | 38,58 | 37,64 | 38,32 | 1,58% | - |
| 13.06.2025 | 38,73 | 38,74 | 37,54 | 37,73 | -1,09% | - |
| 12.06.2025 | 38,30 | 38,30 | 37,71 | 38,14 | -0,12% | - |
| 11.06.2025 | 38,49 | 38,56 | 38,05 | 38,19 | -0,43% | - |
| 10.06.2025 | 38,21 | 38,52 | 37,94 | 38,35 | 0,03% | - |
| 09.06.2025 | 38,34 | 38,79 | 38,05 | 38,34 | 0,14% | - |
| 06.06.2025 | 37,92 | 38,73 | 37,87 | 38,29 | 1,18% | 515,00 |
| 05.06.2025 | 38,45 | 38,57 | 37,75 | 37,84 | -1,45% | - |
| 04.06.2025 | 38,32 | 38,75 | 38,31 | 38,40 | 0,35% | - |
| 03.06.2025 | 38,26 | 38,46 | 37,80 | 38,27 | 0,22% | - |
| 02.06.2025 | 38,53 | 38,54 | 37,65 | 38,18 | -0,40% | 260,00 |
| 30.05.2025 | 38,87 | 38,87 | 37,83 | 38,33 | -1,19% | - |
| 29.05.2025 | 38,36 | 39,38 | 38,35 | 38,79 | -0,47% | - |