48,825€
-1,78%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 48,80 | 50,46 | 48,79 | 50,06 | 2,63% | 50,00 |
| 09.03.2026 | 49,52 | 49,54 | 47,63 | 48,78 | 0,05% | 7,00 |
| 06.03.2026 | 49,16 | 49,38 | 48,13 | 48,75 | -1,28% | 99,00 |
| 05.03.2026 | 50,64 | 50,65 | 48,97 | 49,38 | -1,85% | 552,00 |
| 04.03.2026 | 49,60 | 50,41 | 48,72 | 50,31 | 2,12% | - |
| 03.03.2026 | 51,51 | 51,53 | 48,16 | 49,27 | -3,66% | - |
| 02.03.2026 | 51,66 | 51,66 | 50,40 | 51,14 | -1,00% | - |
| 27.02.2026 | 52,07 | 52,10 | 51,41 | 51,65 | -0,54% | - |
| 26.02.2026 | 52,40 | 52,40 | 51,49 | 51,93 | -0,69% | - |
| 25.02.2026 | 52,20 | 53,20 | 52,01 | 52,29 | 0,17% | - |
| 24.02.2026 | 51,69 | 52,27 | 51,69 | 52,20 | 1,22% | - |
| 23.02.2026 | 52,56 | 52,72 | 51,54 | 51,57 | -1,26% | - |
| 20.02.2026 | 51,57 | 52,32 | 51,55 | 52,23 | 1,00% | - |
| 19.02.2026 | 51,48 | 51,91 | 51,19 | 51,72 | 0,31% | - |
| 18.02.2026 | 51,09 | 51,97 | 51,09 | 51,56 | 0,81% | 48,00 |
| 17.02.2026 | 51,47 | 51,47 | 50,71 | 51,14 | -0,13% | - |
| 16.02.2026 | 50,94 | 51,44 | 50,94 | 51,21 | 0,64% | - |
| 13.02.2026 | 51,18 | 51,32 | 50,14 | 50,88 | -0,64% | - |
| 12.02.2026 | 51,67 | 52,42 | 51,16 | 51,21 | -0,99% | - |
| 11.02.2026 | 51,16 | 52,04 | 51,08 | 51,72 | 1,14% | 75,00 |
| 10.02.2026 | 50,51 | 51,63 | 50,50 | 51,14 | 0,12% | 39,00 |
| 09.02.2026 | 50,70 | 51,10 | 50,61 | 51,08 | 0,76% | - |
| 06.02.2026 | 49,44 | 50,71 | 49,37 | 50,69 | 2,64% | - |
| 05.02.2026 | 50,36 | 50,38 | 49,25 | 49,39 | -1,56% | - |
| 04.02.2026 | 51,11 | 51,60 | 49,74 | 50,17 | -2,10% | - |
| 03.02.2026 | 50,06 | 51,60 | 50,04 | 51,25 | 2,12% | 46,00 |
| 02.02.2026 | 50,65 | 50,72 | 48,83 | 50,18 | 0,56% | - |
| 30.01.2026 | 50,48 | 50,50 | 49,60 | 49,91 | -0,95% | - |
| 29.01.2026 | 50,31 | 51,25 | 49,42 | 50,39 | 0,32% | 18,00 |
| 28.01.2026 | 50,11 | 50,71 | 50,11 | 50,22 | 0,17% | - |
| 27.01.2026 | 49,33 | 50,23 | 49,31 | 50,14 | 1,30% | 12,00 |
| 26.01.2026 | 49,23 | 49,70 | 48,90 | 49,50 | 0,74% | 435,00 |
| 23.01.2026 | 49,23 | 49,52 | 48,82 | 49,13 | -0,08% | - |
| 22.01.2026 | 48,00 | 49,34 | 47,98 | 49,17 | 2,33% | 50,00 |
| 21.01.2026 | 46,23 | 48,27 | 46,22 | 48,05 | 3,53% | 68,00 |
| 20.01.2026 | 47,17 | 47,21 | 45,91 | 46,41 | -1,45% | - |
| 19.01.2026 | 47,18 | 47,18 | 46,46 | 47,10 | 0,61% | - |
| 16.01.2026 | 46,61 | 46,97 | 46,33 | 46,81 | 0,03% | - |
| 15.01.2026 | 46,19 | 47,05 | 46,11 | 46,80 | 1,06% | - |
| 14.01.2026 | 45,77 | 46,43 | 45,56 | 46,31 | 1,08% | - |
| 13.01.2026 | 46,11 | 46,17 | 45,68 | 45,81 | -0,49% | - |
| 12.01.2026 | 46,30 | 46,30 | 45,51 | 46,04 | 0,16% | - |
| 09.01.2026 | 45,40 | 46,01 | 45,39 | 45,97 | 1,26% | - |
| 08.01.2026 | 45,04 | 45,60 | 44,92 | 45,40 | 1,06% | - |
| 07.01.2026 | 45,57 | 45,74 | 44,58 | 44,92 | -1,39% | - |