32,253€
1,08%
Echtzeitkurs Xtrackers MSCI EM Latin America Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Latin America Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.12.2024 | 32,96 | 33,70 | 32,87 | 33,58 | 1,85% | - |
| 10.12.2024 | 32,89 | 33,23 | 32,64 | 32,97 | 0,18% | - |
| 09.12.2024 | 32,73 | 33,14 | 32,68 | 32,91 | 0,51% | - |
| 06.12.2024 | 33,13 | 33,26 | 32,66 | 32,74 | -1,18% | - |
| 05.12.2024 | 32,84 | 33,26 | 32,76 | 33,13 | 0,91% | - |
| 04.12.2024 | 32,67 | 32,90 | 32,51 | 32,83 | 0,58% | - |
| 03.12.2024 | 32,47 | 32,66 | 32,16 | 32,64 | 0,61% | 750,00 |
| 02.12.2024 | 32,31 | 32,54 | 32,07 | 32,45 | 0,21% | - |
| 29.11.2024 | 32,64 | 32,69 | 31,85 | 32,38 | -0,77% | 30,00 |
| 28.11.2024 | 33,33 | 33,61 | 32,60 | 32,63 | -1,95% | - |
| 27.11.2024 | 34,15 | 34,18 | 33,25 | 33,28 | -2,64% | - |
| 26.11.2024 | 34,35 | 34,45 | 33,66 | 34,18 | -0,63% | - |
| 25.11.2024 | 34,36 | 34,51 | 34,18 | 34,40 | 0,13% | - |
| 22.11.2024 | 34,19 | 34,45 | 33,96 | 34,36 | 0,48% | - |
| 21.11.2024 | 34,45 | 34,47 | 33,84 | 34,19 | -1,04% | - |
| 20.11.2024 | 34,50 | 34,68 | 34,07 | 34,55 | 0,30% | - |
| 19.11.2024 | 34,25 | 34,51 | 33,90 | 34,45 | 0,58% | - |
| 18.11.2024 | 34,28 | 34,39 | 34,07 | 34,25 | 0,12% | - |
| 15.11.2024 | 33,94 | 34,41 | 33,87 | 34,21 | 0,48% | - |
| 14.11.2024 | 33,92 | 34,43 | 33,89 | 34,04 | 0,24% | - |
| 13.11.2024 | 34,21 | 34,44 | 33,79 | 33,96 | -0,96% | - |
| 12.11.2024 | 34,02 | 34,38 | 33,85 | 34,29 | 0,69% | - |
| 11.11.2024 | 34,00 | 34,16 | 33,86 | 34,05 | 0,37% | - |
| 08.11.2024 | 34,79 | 34,79 | 33,80 | 33,93 | -2,47% | - |
| 07.11.2024 | 34,63 | 35,27 | 34,56 | 34,79 | 0,52% | - |
| 06.11.2024 | 34,20 | 34,61 | 33,32 | 34,61 | 2,27% | - |
| 05.11.2024 | 33,91 | 34,11 | 33,55 | 33,84 | -0,21% | - |
| 04.11.2024 | 33,56 | 34,02 | 33,25 | 33,91 | 1,30% | - |
| 01.11.2024 | 33,75 | 33,85 | 33,44 | 33,48 | -0,62% | - |
| 31.10.2024 | 33,56 | 33,95 | 33,51 | 33,69 | 0,02% | - |
| 30.10.2024 | 34,60 | 34,66 | 33,66 | 33,68 | -2,79% | - |
| 29.10.2024 | 34,84 | 35,29 | 34,52 | 34,65 | -0,70% | - |
| 28.10.2024 | 34,66 | 35,02 | 34,40 | 34,89 | 1,12% | 526,00 |
| 25.10.2024 | 35,02 | 35,07 | 34,47 | 34,50 | -1,56% | - |
| 24.10.2024 | 34,83 | 35,35 | 34,76 | 35,05 | 0,75% | - |
| 23.10.2024 | 34,78 | 35,10 | 34,54 | 34,79 | 0,05% | - |
| 22.10.2024 | 35,00 | 35,16 | 34,69 | 34,77 | -0,93% | - |
| 21.10.2024 | 35,00 | 35,11 | 34,79 | 35,10 | 0,26% | - |
| 18.10.2024 | 34,98 | 35,51 | 34,95 | 35,01 | 0,06% | - |
| 17.10.2024 | 35,01 | 35,14 | 34,80 | 34,99 | -0,45% | 329,00 |
| 16.10.2024 | 34,92 | 35,16 | 34,68 | 35,14 | 0,80% | 57,00 |
| 15.10.2024 | 35,10 | 35,26 | 34,79 | 34,87 | -0,66% | - |
| 14.10.2024 | 34,78 | 35,13 | 34,75 | 35,10 | 0,96% | - |
| 11.10.2024 | 35,03 | 35,30 | 34,63 | 34,77 | -0,78% | - |
| 10.10.2024 | 35,27 | 35,28 | 34,86 | 35,04 | -0,57% | - |
| 09.10.2024 | 35,61 | 35,63 | 34,93 | 35,24 | -0,28% | - |
| 08.10.2024 | 35,36 | 35,52 | 35,05 | 35,34 | -0,19% | - |
| 07.10.2024 | 35,87 | 36,05 | 35,28 | 35,41 | -1,27% | 421,00 |
| 04.10.2024 | 34,85 | 35,92 | 34,84 | 35,86 | 3,00% | - |
| 03.10.2024 | 35,50 | 35,58 | 34,72 | 34,82 | -2,29% | - |
| 02.10.2024 | 35,12 | 35,73 | 35,05 | 35,64 | 1,33% | - |
| 01.10.2024 | 35,31 | 35,38 | 34,87 | 35,17 | -0,35% | - |
| 30.09.2024 | 35,35 | 35,42 | 34,98 | 35,29 | -0,07% | - |
| 27.09.2024 | 35,36 | 35,59 | 35,20 | 35,32 | -0,08% | - |
| 26.09.2024 | 35,23 | 35,67 | 35,01 | 35,35 | 0,75% | - |
| 25.09.2024 | 35,36 | 35,61 | 34,89 | 35,08 | -0,95% | - |
| 24.09.2024 | 34,77 | 35,57 | 34,77 | 35,42 | 1,90% | - |
| 23.09.2024 | 35,25 | 35,73 | 34,58 | 34,76 | -1,49% | - |
| 20.09.2024 | 36,02 | 36,03 | 35,23 | 35,29 | -2,06% | - |
| 19.09.2024 | 36,27 | 36,53 | 35,84 | 36,03 | -0,01% | - |
| 18.09.2024 | 35,78 | 36,31 | 35,77 | 36,03 | 0,72% | - |
| 17.09.2024 | 35,95 | 36,03 | 35,63 | 35,78 | -0,43% | - |
| 16.09.2024 | 35,98 | 35,99 | 35,56 | 35,93 | -0,06% | - |
| 13.09.2024 | 35,33 | 36,09 | 35,18 | 35,95 | 1,91% | - |
| 12.09.2024 | 35,73 | 35,75 | 34,89 | 35,28 | -1,06% | - |
| 11.09.2024 | 34,79 | 35,72 | 34,29 | 35,66 | 2,05% | - |
| 10.09.2024 | 35,32 | 35,39 | 34,63 | 34,94 | -1,34% | - |
| 09.09.2024 | 35,11 | 35,48 | 34,99 | 35,42 | 1,64% | - |
| 06.09.2024 | 35,39 | 35,78 | 34,80 | 34,85 | -1,58% | - |
| 05.09.2024 | 35,42 | 35,56 | 34,74 | 35,41 | -0,13% | - |
| 04.09.2024 | 34,73 | 35,77 | 34,71 | 35,45 | 1,58% | - |
| 03.09.2024 | 35,26 | 35,61 | 34,77 | 34,90 | -1,23% | - |
| 02.09.2024 | 35,36 | 35,47 | 35,08 | 35,34 | -0,11% | - |
| 30.08.2024 | 35,38 | 35,75 | 35,07 | 35,37 | -0,04% | - |
| 29.08.2024 | 35,46 | 35,96 | 34,91 | 35,39 | -0,20% | - |
| 28.08.2024 | 35,66 | 35,74 | 35,36 | 35,46 | -0,53% | - |
| 27.08.2024 | 35,81 | 36,04 | 35,55 | 35,65 | -0,36% | - |
| 26.08.2024 | 36,20 | 36,31 | 35,71 | 35,78 | -1,23% | - |
| 23.08.2024 | 35,84 | 36,28 | 35,61 | 36,22 | 1,30% | - |
| 22.08.2024 | 36,58 | 36,62 | 35,54 | 35,76 | -2,33% | - |
| 21.08.2024 | 36,93 | 37,04 | 36,43 | 36,61 | -0,68% | - |
| 20.08.2024 | 37,41 | 37,49 | 36,78 | 36,86 | -1,41% | - |
| 19.08.2024 | 37,12 | 37,42 | 36,82 | 37,39 | 0,71% | 14,00 |
| 16.08.2024 | 37,56 | 37,60 | 36,84 | 37,12 | -0,77% | - |
| 15.08.2024 | 36,87 | 37,68 | 36,78 | 37,41 | 1,63% | 20,00 |
| 14.08.2024 | 36,66 | 36,86 | 36,44 | 36,81 | 0,47% | - |
| 13.08.2024 | 36,40 | 36,74 | 36,32 | 36,64 | 0,84% | - |
| 12.08.2024 | 36,44 | 36,75 | 36,25 | 36,33 | -0,11% | - |
| 09.08.2024 | 35,65 | 36,52 | 35,62 | 36,37 | 1,22% | - |
| 08.08.2024 | 34,78 | 35,95 | 34,70 | 35,93 | 3,79% | - |
| 07.08.2024 | 34,61 | 35,28 | 34,37 | 34,62 | 1,33% | 20,00 |
| 06.08.2024 | 34,33 | 34,78 | 33,87 | 34,16 | 0,29% | - |
| 05.08.2024 | 33,74 | 34,08 | 32,69 | 34,06 | -0,50% | - |