51,150€
0,67%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 51,00 | 51,19 | 50,86 | 51,13 | 0,62% | - |
| 30.07.2026 | 49,97 | 50,84 | 49,78 | 50,81 | 1,80% | - |
| 29.07.2026 | 51,02 | 51,07 | 49,89 | 49,91 | -1,86% | - |
| 28.07.2026 | 50,41 | 51,50 | 50,23 | 50,86 | 0,90% | - |
| 27.07.2026 | 50,52 | 50,69 | 50,18 | 50,41 | 0,14% | - |
| 24.07.2026 | 50,66 | 51,23 | 50,27 | 50,33 | -0,73% | - |
| 23.07.2026 | 50,91 | 51,49 | 50,64 | 50,71 | -0,36% | - |
| 22.07.2026 | 50,23 | 51,10 | 50,02 | 50,89 | 1,63% | - |
| 21.07.2026 | 49,73 | 50,13 | 49,67 | 50,07 | 0,80% | - |
| 20.07.2026 | 49,43 | 49,98 | 49,35 | 49,68 | 0,57% | - |
| 17.07.2026 | 49,45 | 49,60 | 48,93 | 49,40 | -0,18% | - |
| 16.07.2026 | 50,16 | 50,30 | 49,46 | 49,49 | -1,36% | - |
| 15.07.2026 | 50,35 | 50,60 | 50,03 | 50,17 | -0,29% | - |
| 14.07.2026 | 49,63 | 50,56 | 49,54 | 50,32 | 1,40% | - |
| 13.07.2026 | 50,06 | 50,26 | 49,58 | 49,62 | -0,85% | - |
| 10.07.2026 | 48,64 | 50,15 | 48,64 | 50,05 | 1,55% | - |
| 09.07.2026 | 48,64 | 49,35 | 48,51 | 49,29 | 1,32% | - |
| 08.07.2026 | 49,07 | 49,13 | 48,29 | 48,65 | -0,87% | - |
| 07.07.2026 | 49,32 | 49,60 | 48,84 | 49,08 | -0,44% | - |
| 06.07.2026 | 49,22 | 49,54 | 48,87 | 49,29 | 0,16% | 2,00 |
| 03.07.2026 | 49,16 | 49,30 | 48,71 | 49,21 | 1,10% | - |
| 02.07.2026 | 49,05 | 49,45 | 48,48 | 48,68 | 0,29% | - |
| 01.07.2026 | 48,72 | 48,91 | 48,20 | 48,54 | -0,56% | - |
| 30.06.2026 | 48,87 | 49,26 | 48,47 | 48,81 | -0,11% | - |
| 29.06.2026 | 49,17 | 49,53 | 48,64 | 48,86 | -0,60% | 1,00 |
| 26.06.2026 | 48,76 | 49,40 | 48,25 | 49,16 | 0,79% | - |
| 25.06.2026 | 48,11 | 49,06 | 48,11 | 48,77 | 1,42% | - |
| 24.06.2026 | 48,72 | 48,91 | 48,03 | 48,09 | -1,30% | - |
| 23.06.2026 | 49,27 | 49,30 | 48,13 | 48,72 | -1,09% | - |
| 22.06.2026 | 48,78 | 49,42 | 48,65 | 49,26 | 0,94% | 2,00 |
| 19.06.2026 | 48,93 | 49,03 | 48,64 | 48,80 | -0,11% | - |
| 18.06.2026 | 48,72 | 49,37 | 48,68 | 48,85 | -0,64% | - |
| 17.06.2026 | 48,60 | 49,77 | 48,60 | 49,16 | 0,99% | - |
| 16.06.2026 | 49,60 | 49,60 | 48,65 | 48,68 | -1,70% | - |
| 15.06.2026 | 48,83 | 49,94 | 48,82 | 49,52 | 0,09% | 1,00 |
| 12.06.2026 | 48,31 | 49,63 | 48,29 | 49,48 | 2,11% | - |
| 11.06.2026 | 46,61 | 48,45 | 46,61 | 48,45 | 3,80% | - |
| 10.06.2026 | 46,89 | 47,18 | 46,50 | 46,68 | -0,55% | - |
| 09.06.2026 | 46,21 | 47,81 | 46,20 | 46,94 | 1,32% | - |
| 08.06.2026 | 46,97 | 47,42 | 46,26 | 46,33 | -0,89% | 37,00 |
| 05.06.2026 | 48,16 | 48,19 | 46,53 | 46,74 | -3,10% | - |
| 04.06.2026 | 49,09 | 49,13 | 47,73 | 48,24 | -1,25% | - |
| 03.06.2026 | 49,18 | 49,43 | 48,56 | 48,85 | -0,65% | 2,00 |
| 02.06.2026 | 49,49 | 49,52 | 48,65 | 49,17 | -0,27% | 320,00 |
| 01.06.2026 | 48,77 | 49,64 | 48,77 | 49,30 | 0,89% | - |
| 29.05.2026 | 49,67 | 49,86 | 48,72 | 48,87 | -1,69% | 1,00 |
| 28.05.2026 | 50,38 | 50,39 | 49,41 | 49,71 | -1,02% | - |
| 27.05.2026 | 49,65 | 50,29 | 49,64 | 50,22 | 1,30% | - |
| 26.05.2026 | 49,96 | 49,97 | 49,51 | 49,58 | -0,36% | - |
| 25.05.2026 | 48,66 | 50,03 | 48,65 | 49,76 | 1,24% | - |
| 22.05.2026 | 49,66 | 49,90 | 49,05 | 49,15 | -1,45% | - |
| 21.05.2026 | 49,75 | 50,01 | 49,25 | 49,87 | 0,17% | - |
| 20.05.2026 | 48,75 | 49,90 | 48,71 | 49,79 | 2,23% | - |
| 19.05.2026 | 49,45 | 49,49 | 48,28 | 48,70 | -1,15% | 2,00 |
| 18.05.2026 | 48,98 | 49,33 | 48,50 | 49,26 | 1,40% | - |
| 15.05.2026 | 50,30 | 50,33 | 48,52 | 48,58 | -2,93% | - |
| 14.05.2026 | 49,71 | 50,23 | 48,98 | 50,05 | 0,71% | - |
| 13.05.2026 | 50,76 | 50,77 | 49,64 | 49,70 | -2,23% | - |
| 12.05.2026 | 50,61 | 50,84 | 49,93 | 50,83 | 0,60% | - |
| 11.05.2026 | 51,39 | 51,39 | 50,50 | 50,53 | -1,58% | - |
| 08.05.2026 | 50,87 | 51,66 | 50,86 | 51,34 | 0,73% | - |
| 07.05.2026 | 51,69 | 51,96 | 50,89 | 50,97 | -1,59% | - |
| 06.05.2026 | 51,72 | 52,39 | 51,30 | 51,79 | -0,08% | - |
| 05.05.2026 | 50,69 | 51,85 | 50,69 | 51,83 | 2,15% | - |
| 04.05.2026 | 51,26 | 51,49 | 50,62 | 50,74 | -1,19% | 4,00 |
| 30.04.2026 | 50,88 | 51,38 | 50,37 | 51,35 | 1,08% | - |
| 29.04.2026 | 51,23 | 51,76 | 50,78 | 50,80 | -0,96% | - |
| 28.04.2026 | 51,96 | 52,01 | 50,88 | 51,29 | -1,21% | - |
| 27.04.2026 | 52,48 | 52,57 | 51,76 | 51,92 | -1,10% | - |
| 24.04.2026 | 52,69 | 52,80 | 51,86 | 52,50 | -0,37% | - |
| 23.04.2026 | 53,35 | 53,37 | 52,31 | 52,69 | -0,81% | 57,00 |
| 22.04.2026 | 52,89 | 53,61 | 52,86 | 53,12 | -0,02% | - |
| 21.04.2026 | 53,42 | 53,88 | 53,03 | 53,13 | -0,49% | - |
| 20.04.2026 | 53,94 | 53,95 | 53,19 | 53,39 | -0,46% | - |
| 17.04.2026 | 53,51 | 54,70 | 53,47 | 53,64 | 0,28% | - |
| 16.04.2026 | 53,39 | 53,77 | 53,22 | 53,49 | 0,02% | - |
| 15.04.2026 | 53,66 | 53,88 | 53,19 | 53,48 | -0,41% | - |
| 14.04.2026 | 53,42 | 54,03 | 53,42 | 53,70 | 0,21% | - |
| 13.04.2026 | 53,79 | 53,79 | 52,99 | 53,58 | -0,40% | - |
| 10.04.2026 | 53,15 | 53,94 | 53,02 | 53,80 | 1,18% | - |
| 09.04.2026 | 52,66 | 53,23 | 52,22 | 53,17 | 1,04% | - |
| 08.04.2026 | 51,20 | 53,75 | 51,20 | 52,62 | 2,97% | 57,00 |
| 07.04.2026 | 51,53 | 51,75 | 50,52 | 51,10 | -1,04% | 61,00 |
| 02.04.2026 | 52,02 | 52,03 | 50,04 | 51,64 | 0,81% | 58,00 |
| 01.04.2026 | 50,75 | 51,50 | 50,70 | 51,22 | 0,82% | 58,00 |
| 31.03.2026 | 48,41 | 50,82 | 48,41 | 50,81 | 3,98% | - |
| 30.03.2026 | 48,57 | 49,69 | 48,57 | 48,86 | 0,63% | - |
| 27.03.2026 | 49,32 | 49,33 | 48,49 | 48,56 | -1,64% | - |
| 26.03.2026 | 50,12 | 50,14 | 49,17 | 49,37 | -1,12% | - |
| 25.03.2026 | 48,91 | 50,26 | 48,82 | 49,93 | 2,19% | - |
| 24.03.2026 | 48,39 | 49,05 | 47,81 | 48,86 | 0,97% | - |
| 23.03.2026 | 47,57 | 48,92 | 46,34 | 48,39 | 1,90% | - |
| 20.03.2026 | 48,35 | 48,88 | 47,10 | 47,49 | -1,64% | 107,00 |
| 19.03.2026 | 48,75 | 48,75 | 47,38 | 48,28 | -0,94% | - |
| 18.03.2026 | 49,09 | 49,80 | 48,69 | 48,74 | -1,10% | - |
| 17.03.2026 | 49,19 | 49,74 | 48,94 | 49,28 | 0,62% | - |
| 16.03.2026 | 48,35 | 49,45 | 48,35 | 48,98 | 1,24% | - |
| 13.03.2026 | 48,67 | 49,36 | 48,12 | 48,38 | -0,73% | - |
| 12.03.2026 | 50,60 | 50,61 | 48,39 | 48,74 | -2,78% | - |
| 11.03.2026 | 50,04 | 50,71 | 49,76 | 50,13 | 0,14% | - |