38,540€
-0,71%
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 |
|---|---|---|---|---|---|---|
| 07.07.2025 | 38,82 | 38,96 | 38,53 | 38,54 | -0,72% | - |
| 04.07.2025 | 38,92 | 38,93 | 38,49 | 38,82 | -0,28% | - |
| 03.07.2025 | 38,33 | 39,05 | 38,33 | 38,92 | 1,47% | - |
| 02.07.2025 | 38,48 | 38,66 | 38,13 | 38,36 | -0,20% | - |
| 01.07.2025 | 38,19 | 38,56 | 38,19 | 38,43 | 0,46% | - |
| 30.06.2025 | 37,97 | 38,31 | 37,85 | 38,26 | 0,72% | - |
| 27.06.2025 | 37,81 | 38,10 | 37,73 | 37,99 | 0,35% | - |
| 26.06.2025 | 37,70 | 37,87 | 37,55 | 37,85 | 0,40% | - |
| 25.06.2025 | 38,15 | 38,19 | 37,63 | 37,70 | -1,10% | - |
| 24.06.2025 | 37,62 | 38,17 | 37,51 | 38,12 | 1,27% | - |
| 23.06.2025 | 37,48 | 37,87 | 37,11 | 37,64 | 0,30% | - |
| 20.06.2025 | 37,69 | 38,36 | 37,45 | 37,53 | -1,18% | - |
| 19.06.2025 | 38,25 | 38,35 | 37,96 | 37,98 | -0,22% | - |
| 18.06.2025 | 38,10 | 38,40 | 38,01 | 38,06 | -0,19% | - |
| 17.06.2025 | 38,51 | 38,52 | 37,97 | 38,13 | -0,50% | - |
| 16.06.2025 | 37,67 | 38,58 | 37,64 | 38,32 | 1,58% | - |
| 13.06.2025 | 38,73 | 38,74 | 37,54 | 37,73 | -1,09% | - |
| 12.06.2025 | 38,30 | 38,30 | 37,71 | 38,14 | -0,12% | - |
| 11.06.2025 | 38,49 | 38,56 | 38,05 | 38,19 | -0,43% | - |
| 10.06.2025 | 38,21 | 38,52 | 37,94 | 38,35 | 0,03% | - |
| 09.06.2025 | 38,34 | 38,79 | 38,05 | 38,34 | 0,14% | - |
| 06.06.2025 | 37,92 | 38,73 | 37,87 | 38,29 | 1,18% | 515,00 |
| 05.06.2025 | 38,45 | 38,57 | 37,75 | 37,84 | -1,45% | - |
| 04.06.2025 | 38,32 | 38,75 | 38,31 | 38,40 | 0,35% | - |
| 03.06.2025 | 38,26 | 38,46 | 37,80 | 38,27 | 0,22% | - |
| 02.06.2025 | 38,53 | 38,54 | 37,65 | 38,18 | -0,40% | 260,00 |
| 30.05.2025 | 38,87 | 38,87 | 37,83 | 38,33 | -1,19% | - |
| 29.05.2025 | 38,36 | 39,38 | 38,35 | 38,79 | -0,47% | - |
| 28.05.2025 | 39,35 | 39,44 | 38,62 | 38,98 | -1,10% | - |
| 27.05.2025 | 38,61 | 39,46 | 38,46 | 39,41 | 2,46% | - |
| 26.05.2025 | 37,99 | 38,77 | 37,99 | 38,46 | 0,23% | - |
| 23.05.2025 | 38,83 | 38,84 | 37,26 | 38,38 | -1,19% | - |
| 22.05.2025 | 38,06 | 38,92 | 37,95 | 38,84 | 2,27% | - |
| 21.05.2025 | 38,90 | 38,94 | 37,87 | 37,98 | -2,13% | - |
| 20.05.2025 | 39,27 | 39,27 | 38,72 | 38,80 | -1,00% | - |
| 19.05.2025 | 39,29 | 39,31 | 38,36 | 39,20 | 0,79% | 250,00 |
| 16.05.2025 | 38,96 | 39,06 | 38,27 | 38,89 | -0,24% | - |
| 15.05.2025 | 39,15 | 39,23 | 38,60 | 38,98 | -0,12% | - |
| 14.05.2025 | 38,82 | 39,09 | 38,66 | 39,03 | 0,52% | - |
| 13.05.2025 | 38,12 | 38,83 | 37,89 | 38,83 | 2,18% | - |
| 12.05.2025 | 37,52 | 39,19 | 37,51 | 38,00 | -0,20% | 808,00 |
| 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% | - |