38,918€
2,21%
Echtzeitkurs Xtrackers MSCI EM Latin America Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Latin America Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 37,52 | 39,19 | 37,51 | 38,91 | 2,18% | 250,00 |
| 09.05.2025 | 38,08 | 38,18 | 37,73 | 38,08 | -0,09% | - |
| 08.05.2025 | 36,68 | 38,19 | 36,67 | 38,11 | 2,14% | - |
| 07.05.2025 | 36,25 | 37,47 | 36,17 | 37,31 | 2,47% | 270,00 |
| 06.05.2025 | 36,70 | 36,72 | 36,08 | 36,41 | -0,55% | - |
| 05.05.2025 | 36,75 | 36,83 | 36,52 | 36,61 | 0,31% | 28,00 |
| 02.05.2025 | 36,17 | 37,12 | 36,17 | 36,50 | -0,44% | - |
| 30.04.2025 | 37,22 | 37,24 | 36,07 | 36,66 | -0,94% | 265,00 |
| 29.04.2025 | 36,75 | 37,04 | 36,38 | 37,01 | 0,65% | - |
| 28.04.2025 | 36,58 | 36,80 | 36,33 | 36,77 | 0,75% | 558,00 |
| 25.04.2025 | 36,50 | 36,59 | 36,11 | 36,50 | -0,35% | - |
| 24.04.2025 | 35,76 | 36,64 | 35,41 | 36,63 | 2,79% | - |
| 23.04.2025 | 34,28 | 35,98 | 34,27 | 35,64 | 2,44% | 331,00 |
| 22.04.2025 | 34,64 | 34,98 | 33,54 | 34,79 | 2,52% | - |
| 17.04.2025 | 32,84 | 34,28 | 32,84 | 33,93 | 2,61% | - |
| 16.04.2025 | 33,80 | 33,85 | 33,04 | 33,07 | -1,19% | - |
| 15.04.2025 | 33,31 | 33,71 | 33,04 | 33,47 | 1,36% | - |
| 14.04.2025 | 32,52 | 33,51 | 32,50 | 33,02 | 0,39% | - |
| 11.04.2025 | 31,94 | 33,12 | 31,63 | 32,89 | 2,89% | - |
| 10.04.2025 | 34,72 | 34,74 | 31,71 | 31,96 | -7,18% | - |
| 09.04.2025 | 31,39 | 34,67 | 30,89 | 34,44 | 9,10% | - |
| 08.04.2025 | 32,14 | 33,38 | 31,13 | 31,56 | -2,63% | - |
| 07.04.2025 | 34,65 | 34,74 | 31,33 | 32,42 | -3,14% | - |
| 04.04.2025 | 35,69 | 35,70 | 32,90 | 33,47 | -5,39% | - |
| 03.04.2025 | 35,91 | 35,93 | 33,20 | 35,38 | 1,30% | 30,00 |
| 02.04.2025 | 36,05 | 36,05 | 34,66 | 34,92 | -2,01% | - |
| 01.04.2025 | 34,62 | 35,64 | 34,40 | 35,64 | 2,53% | - |
| 31.03.2025 | 34,36 | 34,87 | 34,32 | 34,76 | 1,24% | - |
| 28.03.2025 | 35,16 | 35,22 | 34,33 | 34,33 | -2,30% | - |
| 27.03.2025 | 35,00 | 35,32 | 34,83 | 35,14 | 0,44% | - |
| 26.03.2025 | 35,38 | 35,45 | 34,93 | 34,99 | -1,10% | - |
| 25.03.2025 | 35,20 | 35,54 | 34,91 | 35,38 | 0,55% | - |
| 24.03.2025 | 35,02 | 35,34 | 34,87 | 35,18 | 0,48% | - |
| 21.03.2025 | 35,01 | 35,13 | 34,77 | 35,01 | -0,17% | - |
| 20.03.2025 | 35,52 | 35,52 | 34,90 | 35,07 | -0,79% | - |
| 19.03.2025 | 34,94 | 35,59 | 34,83 | 35,35 | 1,28% | - |
| 18.03.2025 | 35,03 | 35,45 | 34,77 | 34,90 | -0,70% | - |
| 17.03.2025 | 34,41 | 35,32 | 34,31 | 35,15 | 1,83% | - |
| 14.03.2025 | 33,72 | 34,65 | 33,58 | 34,52 | 2,78% | - |
| 13.03.2025 | 32,72 | 33,71 | 32,65 | 33,58 | 2,16% | - |
| 12.03.2025 | 32,61 | 33,15 | 32,51 | 32,87 | 1,14% | - |
| 11.03.2025 | 33,06 | 33,11 | 32,26 | 32,50 | -1,61% | - |
| 10.03.2025 | 33,85 | 33,89 | 32,70 | 33,04 | -2,49% | - |
| 07.03.2025 | 33,12 | 33,94 | 33,11 | 33,88 | 2,21% | - |
| 06.03.2025 | 33,92 | 33,92 | 32,96 | 33,15 | -2,29% | - |
| 05.03.2025 | 33,10 | 34,03 | 32,89 | 33,93 | 2,75% | - |
| 04.03.2025 | 33,52 | 33,59 | 32,72 | 33,02 | -1,74% | - |
| 03.03.2025 | 34,17 | 34,40 | 33,43 | 33,60 | -1,86% | - |
| 28.02.2025 | 34,53 | 34,64 | 33,89 | 34,24 | -0,72% | 30,00 |
| 27.02.2025 | 34,40 | 34,86 | 34,40 | 34,49 | 0,32% | - |
| 26.02.2025 | 34,70 | 35,04 | 34,25 | 34,38 | -0,88% | - |
| 25.02.2025 | 34,85 | 34,85 | 34,51 | 34,68 | -0,30% | 290,00 |
| 24.02.2025 | 35,15 | 35,40 | 34,79 | 34,79 | -1,00% | - |
| 21.02.2025 | 35,55 | 35,81 | 35,08 | 35,14 | -1,15% | - |
| 20.02.2025 | 35,53 | 35,66 | 35,16 | 35,55 | 0,05% | - |
| 19.02.2025 | 35,84 | 36,07 | 35,38 | 35,53 | -0,95% | - |
| 18.02.2025 | 35,64 | 36,02 | 35,60 | 35,87 | 0,64% | - |
| 17.02.2025 | 35,45 | 35,82 | 35,45 | 35,64 | 0,49% | - |
| 14.02.2025 | 35,04 | 35,50 | 34,87 | 35,47 | 1,20% | - |
| 13.02.2025 | 34,92 | 35,08 | 34,70 | 35,05 | 0,36% | - |
| 12.02.2025 | 35,19 | 35,35 | 34,72 | 34,93 | -0,75% | - |
| 11.02.2025 | 34,95 | 35,25 | 34,62 | 35,19 | 0,69% | - |
| 10.02.2025 | 34,65 | 35,15 | 34,65 | 34,95 | 0,79% | - |
| 07.02.2025 | 34,65 | 35,04 | 34,61 | 34,67 | 0,03% | - |
| 06.02.2025 | 34,38 | 34,71 | 34,16 | 34,66 | 0,77% | - |
| 05.02.2025 | 34,64 | 34,64 | 34,02 | 34,40 | -0,73% | 500,00 |
| 04.02.2025 | 34,74 | 34,76 | 34,20 | 34,65 | -0,22% | - |
| 03.02.2025 | 34,45 | 34,81 | 33,45 | 34,73 | 1,81% | - |
| 31.01.2025 | 34,45 | 34,75 | 34,06 | 34,11 | -1,00% | - |
| 30.01.2025 | 33,55 | 34,52 | 33,53 | 34,45 | 2,67% | - |
| 29.01.2025 | 33,76 | 34,05 | 33,43 | 33,56 | -0,54% | - |
| 28.01.2025 | 33,09 | 33,77 | 33,09 | 33,74 | 1,84% | - |
| 27.01.2025 | 32,96 | 33,13 | 32,12 | 33,13 | 0,47% | - |
| 24.01.2025 | 33,15 | 33,29 | 32,94 | 32,97 | -0,64% | - |
| 23.01.2025 | 32,99 | 33,25 | 32,90 | 33,19 | 0,60% | - |
| 22.01.2025 | 32,61 | 33,04 | 32,56 | 32,99 | 1,13% | - |
| 21.01.2025 | 32,50 | 32,63 | 32,25 | 32,62 | 0,38% | - |
| 20.01.2025 | 32,59 | 32,62 | 32,05 | 32,50 | -0,26% | - |
| 17.01.2025 | 32,55 | 32,74 | 32,38 | 32,58 | 0,15% | - |
| 16.01.2025 | 33,00 | 33,32 | 32,47 | 32,53 | -1,39% | - |
| 15.01.2025 | 32,27 | 33,02 | 32,15 | 32,99 | 2,11% | - |
| 14.01.2025 | 32,25 | 32,43 | 31,99 | 32,31 | 0,08% | - |
| 13.01.2025 | 31,91 | 32,29 | 31,59 | 32,28 | 1,10% | - |
| 10.01.2025 | 32,30 | 32,35 | 31,74 | 31,93 | -1,15% | - |
| 09.01.2025 | 32,09 | 32,35 | 31,84 | 32,30 | 0,72% | - |
| 08.01.2025 | 32,37 | 32,62 | 31,96 | 32,07 | -0,93% | - |
| 07.01.2025 | 31,70 | 32,57 | 31,68 | 32,37 | 2,04% | - |
| 06.01.2025 | 31,43 | 31,99 | 31,21 | 31,72 | 0,91% | - |
| 03.01.2025 | 31,87 | 32,29 | 31,39 | 31,44 | -1,36% | - |
| 02.01.2025 | 31,59 | 32,09 | 31,26 | 31,87 | 1,80% | - |
| 30.12.2024 | 31,59 | 31,60 | 31,21 | 31,30 | -0,84% | - |
| 27.12.2024 | 31,83 | 32,09 | 31,43 | 31,57 | -0,82% | 129,00 |
| 23.12.2024 | 32,24 | 32,56 | 31,68 | 31,83 | -1,32% | 91,00 |
| 20.12.2024 | 31,77 | 32,35 | 31,70 | 32,26 | 1,09% | - |
| 19.12.2024 | 31,14 | 32,14 | 30,88 | 31,91 | 2,55% | - |
| 18.12.2024 | 32,33 | 32,52 | 30,96 | 31,12 | -3,59% | - |
| 17.12.2024 | 32,68 | 32,68 | 31,94 | 32,27 | -1,28% | - |
| 16.12.2024 | 33,14 | 33,15 | 32,68 | 32,69 | -1,25% | - |
| 13.12.2024 | 33,20 | 33,31 | 32,91 | 33,11 | -0,17% | - |
| 12.12.2024 | 33,57 | 34,16 | 33,14 | 33,16 | -1,24% | - |