40,465€
0,81%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 40,17 | 40,54 | 40,11 | 40,46 | 0,80% | 4,00 |
| 16.05.2024 | 40,41 | 40,48 | 40,00 | 40,14 | -0,48% | - |
| 15.05.2024 | 40,29 | 40,40 | 39,70 | 40,34 | 0,16% | - |
| 14.05.2024 | 39,99 | 40,31 | 39,91 | 40,27 | 0,65% | - |
| 13.05.2024 | 40,08 | 40,23 | 39,87 | 40,01 | 0,00% | - |
| 10.05.2024 | 40,21 | 40,51 | 40,00 | 40,01 | -0,45% | - |
| 09.05.2024 | 40,33 | 40,90 | 39,66 | 40,19 | -0,49% | - |
| 08.05.2024 | 40,27 | 40,52 | 39,94 | 40,39 | 0,27% | - |
| 07.05.2024 | 40,35 | 40,49 | 40,05 | 40,28 | -0,23% | 35,00 |
| 06.05.2024 | 40,18 | 40,39 | 39,89 | 40,37 | 0,44% | - |
| 03.05.2024 | 39,79 | 40,22 | 39,44 | 40,20 | 0,90% | 10,00 |
| 02.05.2024 | 39,12 | 39,89 | 39,07 | 39,84 | 2,15% | - |
| 30.04.2024 | 39,87 | 39,95 | 38,96 | 39,00 | -2,30% | - |
| 29.04.2024 | 39,70 | 39,95 | 39,52 | 39,92 | 0,82% | - |
| 26.04.2024 | 39,21 | 39,69 | 38,72 | 39,59 | 0,83% | - |
| 25.04.2024 | 38,90 | 39,28 | 38,39 | 39,27 | 0,85% | - |
| 24.04.2024 | 39,71 | 39,86 | 38,89 | 38,93 | -1,97% | - |
| 23.04.2024 | 39,44 | 39,72 | 39,14 | 39,72 | 0,66% | - |
| 22.04.2024 | 39,19 | 39,56 | 38,88 | 39,46 | 1,01% | - |
| 19.04.2024 | 38,31 | 39,19 | 38,21 | 39,06 | 1,12% | - |
| 18.04.2024 | 38,81 | 39,09 | 38,57 | 38,63 | -0,17% | - |
| 17.04.2024 | 38,84 | 39,37 | 38,53 | 38,70 | -0,23% | - |
| 16.04.2024 | 39,46 | 39,72 | 38,64 | 38,79 | -1,88% | 200,00 |
| 15.04.2024 | 40,56 | 40,68 | 39,46 | 39,53 | -2,17% | - |
| 12.04.2024 | 40,95 | 41,19 | 40,28 | 40,41 | -1,32% | - |
| 11.04.2024 | 41,10 | 41,28 | 40,79 | 40,95 | -0,36% | - |
| 10.04.2024 | 41,88 | 41,92 | 40,98 | 41,10 | -1,87% | - |
| 09.04.2024 | 41,49 | 41,93 | 41,45 | 41,88 | 0,93% | - |
| 08.04.2024 | 41,28 | 41,56 | 41,06 | 41,49 | 0,43% | - |
| 05.04.2024 | 41,02 | 41,48 | 40,87 | 41,32 | 0,68% | - |
| 04.04.2024 | 40,87 | 41,74 | 40,69 | 41,04 | 0,40% | - |
| 03.04.2024 | 41,09 | 41,23 | 40,71 | 40,87 | -0,52% | - |
| 02.04.2024 | 41,71 | 41,72 | 41,03 | 41,09 | -1,50% | - |
| 28.03.2024 | 41,69 | 41,97 | 41,57 | 41,71 | 0,05% | - |
| 27.03.2024 | 41,32 | 41,70 | 41,25 | 41,69 | 0,89% | - |
| 26.03.2024 | 40,92 | 41,43 | 40,83 | 41,32 | 0,97% | - |
| 25.03.2024 | 41,21 | 41,24 | 40,87 | 40,93 | -0,69% | - |
| 22.03.2024 | 41,44 | 41,58 | 41,20 | 41,21 | -0,56% | - |
| 21.03.2024 | 41,47 | 41,82 | 41,32 | 41,44 | -0,07% | - |
| 20.03.2024 | 40,59 | 41,49 | 40,43 | 41,47 | 2,17% | - |
| 19.03.2024 | 40,62 | 40,71 | 40,42 | 40,59 | -0,07% | - |
| 18.03.2024 | 40,75 | 41,01 | 40,46 | 40,62 | -0,57% | - |
| 15.03.2024 | 40,91 | 41,05 | 40,61 | 40,85 | -0,26% | - |
| 14.03.2024 | 40,88 | 41,17 | 40,79 | 40,96 | 0,26% | - |
| 13.03.2024 | 40,46 | 40,93 | 40,29 | 40,85 | 0,96% | - |
| 12.03.2024 | 40,37 | 40,66 | 40,21 | 40,46 | 0,56% | - |
| 11.03.2024 | 40,02 | 40,36 | 39,73 | 40,24 | 0,40% | - |
| 08.03.2024 | 40,06 | 40,29 | 39,73 | 40,08 | 0,21% | - |
| 07.03.2024 | 40,20 | 40,53 | 39,90 | 40,00 | -0,72% | - |
| 06.03.2024 | 40,34 | 40,72 | 40,23 | 40,29 | -0,14% | - |
| 05.03.2024 | 40,43 | 40,62 | 40,07 | 40,34 | -0,33% | - |
| 04.03.2024 | 40,92 | 40,93 | 40,36 | 40,48 | -1,05% | - |
| 01.03.2024 | 40,70 | 41,01 | 40,40 | 40,91 | 0,69% | - |
| 29.02.2024 | 40,67 | 40,95 | 40,33 | 40,63 | 0,14% | - |
| 28.02.2024 | 41,04 | 41,24 | 40,55 | 40,57 | -1,21% | - |
| 27.02.2024 | 40,28 | 41,08 | 40,24 | 41,07 | 1,93% | - |
| 26.02.2024 | 40,39 | 40,62 | 40,27 | 40,29 | -0,31% | - |
| 23.02.2024 | 41,26 | 41,27 | 40,42 | 40,42 | -1,85% | - |
| 22.02.2024 | 41,55 | 41,64 | 41,05 | 41,18 | -0,63% | - |
| 21.02.2024 | 41,27 | 41,44 | 41,04 | 41,44 | 0,36% | - |
| 20.02.2024 | 40,63 | 41,47 | 40,60 | 41,29 | 1,15% | - |
| 19.02.2024 | 40,82 | 40,90 | 40,66 | 40,82 | 0,23% | - |
| 16.02.2024 | 41,07 | 41,17 | 40,71 | 40,73 | -0,98% | 50,00 |
| 15.02.2024 | 40,79 | 41,13 | 40,74 | 41,13 | 0,83% | - |
| 14.02.2024 | 40,15 | 40,93 | 40,04 | 40,79 | 1,56% | - |
| 13.02.2024 | 40,82 | 41,05 | 39,83 | 40,16 | -1,61% | - |
| 12.02.2024 | 40,69 | 41,13 | 40,58 | 40,82 | 0,30% | - |
| 09.02.2024 | 40,54 | 40,76 | 40,23 | 40,70 | 0,32% | - |
| 08.02.2024 | 41,17 | 41,27 | 40,46 | 40,57 | -1,51% | - |
| 07.02.2024 | 41,67 | 41,85 | 41,09 | 41,19 | -1,09% | - |
| 06.02.2024 | 40,71 | 41,67 | 40,66 | 41,64 | 2,40% | - |
| 05.02.2024 | 40,41 | 40,77 | 40,29 | 40,67 | 0,58% | 359,00 |
| 02.02.2024 | 40,90 | 40,94 | 40,26 | 40,43 | -1,26% | - |
| 01.02.2024 | 40,51 | 40,98 | 40,07 | 40,95 | 1,24% | - |
| 31.01.2024 | 39,96 | 40,68 | 39,94 | 40,45 | 1,15% | - |
| 30.01.2024 | 40,43 | 40,73 | 39,86 | 39,99 | -1,01% | - |
| 29.01.2024 | 40,48 | 40,72 | 40,23 | 40,39 | -0,23% | - |
| 26.01.2024 | 40,14 | 40,53 | 40,02 | 40,49 | 0,53% | - |
| 25.01.2024 | 39,95 | 40,30 | 39,77 | 40,27 | 0,81% | - |
| 24.01.2024 | 40,08 | 40,55 | 39,86 | 39,95 | -0,33% | - |
| 23.01.2024 | 39,79 | 40,09 | 39,51 | 40,08 | 0,79% | - |
| 22.01.2024 | 40,26 | 40,49 | 39,65 | 39,76 | -1,23% | - |
| 19.01.2024 | 40,04 | 40,34 | 39,78 | 40,26 | 0,54% | - |
| 18.01.2024 | 40,25 | 40,50 | 39,83 | 40,04 | -0,50% | - |
| 17.01.2024 | 40,37 | 40,37 | 39,79 | 40,24 | -0,31% | - |
| 16.01.2024 | 40,96 | 41,01 | 40,25 | 40,37 | -1,45% | - |
| 15.01.2024 | 41,17 | 41,24 | 40,70 | 40,96 | -0,50% | 700,00 |
| 12.01.2024 | 40,96 | 41,35 | 40,71 | 41,17 | 0,50% | - |
| 11.01.2024 | 40,82 | 41,01 | 40,54 | 40,96 | 0,36% | - |
| 10.01.2024 | 40,84 | 40,94 | 40,53 | 40,82 | -0,05% | - |
| 09.01.2024 | 41,48 | 41,61 | 40,74 | 40,84 | -1,54% | - |
| 08.01.2024 | 41,04 | 41,52 | 40,89 | 41,48 | 1,08% | - |
| 05.01.2024 | 40,36 | 41,10 | 40,25 | 41,04 | 1,68% | - |
| 04.01.2024 | 41,05 | 41,19 | 40,27 | 40,36 | -1,67% | - |
| 03.01.2024 | 41,12 | 41,38 | 40,94 | 41,05 | -0,18% | - |
| 02.01.2024 | 41,67 | 41,84 | 41,02 | 41,12 | -1,23% | - |
| 29.12.2023 | 41,53 | 41,69 | 41,34 | 41,63 | 0,23% | - |
| 28.12.2023 | 41,63 | 41,78 | 41,37 | 41,53 | -0,22% | 50,00 |
| 27.12.2023 | 41,45 | 42,05 | 41,42 | 41,63 | 0,45% | - |
| 22.12.2023 | 41,29 | 41,57 | 41,12 | 41,44 | 0,38% | - |