34,173€
-0,91%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |