£34,679
0,45%
Echtzeitkurs Xtrackers MSCI EM Latin America ESG Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Latin America ESG Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 34,59 | 34,89 | 34,49 | 34,77 | 0,71% | - |
| 14.10.2025 | 34,61 | 34,69 | 34,10 | 34,52 | -0,51% | - |
| 13.10.2025 | 34,48 | 34,72 | 34,29 | 34,70 | 1,18% | - |
| 10.10.2025 | 35,16 | 35,25 | 34,28 | 34,30 | -2,40% | - |
| 09.10.2025 | 35,02 | 35,33 | 34,96 | 35,14 | 0,88% | - |
| 08.10.2025 | 34,68 | 34,86 | 34,48 | 34,83 | 0,26% | - |
| 07.10.2025 | 34,80 | 35,07 | 34,65 | 34,74 | -0,01% | - |
| 06.10.2025 | 35,15 | 35,29 | 34,75 | 34,75 | -0,40% | - |
| 03.10.2025 | 35,21 | 35,37 | 34,85 | 34,89 | -0,18% | - |
| 02.10.2025 | 35,41 | 35,55 | 34,95 | 34,95 | -1,25% | - |
| 01.10.2025 | 35,66 | 35,97 | 35,39 | 35,39 | -1,15% | - |
| 30.09.2025 | 35,96 | 36,15 | 35,79 | 35,81 | -0,57% | - |
| 29.09.2025 | 35,85 | 36,12 | 35,74 | 36,01 | 0,85% | - |
| 26.09.2025 | 35,65 | 35,74 | 35,41 | 35,71 | -0,31% | - |
| 25.09.2025 | 35,72 | 36,01 | 35,63 | 35,82 | -0,08% | - |
| 24.09.2025 | 36,08 | 36,18 | 35,85 | 35,85 | -0,54% | - |
| 23.09.2025 | 35,53 | 36,15 | 35,47 | 36,04 | 2,15% | - |
| 22.09.2025 | 35,63 | 35,67 | 35,18 | 35,28 | -0,75% | - |
| 19.09.2025 | 35,36 | 35,58 | 35,32 | 35,55 | 0,57% | - |
| 18.09.2025 | 35,44 | 35,76 | 35,20 | 35,35 | 0,24% | - |
| 17.09.2025 | 35,09 | 35,37 | 35,05 | 35,26 | 0,92% | - |
| 16.09.2025 | 34,91 | 35,24 | 34,85 | 34,94 | -0,19% | - |
| 15.09.2025 | 34,66 | 35,04 | 34,57 | 35,01 | 1,27% | - |
| 12.09.2025 | 34,71 | 34,75 | 34,52 | 34,57 | -0,16% | - |
| 11.09.2025 | 34,35 | 34,74 | 33,66 | 34,62 | 0,74% | - |
| 10.09.2025 | 34,23 | 34,45 | 33,21 | 34,36 | 0,47% | - |
| 09.09.2025 | 34,15 | 34,33 | 34,04 | 34,20 | 0,07% | - |
| 08.09.2025 | 34,43 | 34,60 | 34,02 | 34,18 | -0,32% | - |
| 05.09.2025 | 34,06 | 34,68 | 28,20 | 34,29 | 1,28% | - |
| 04.09.2025 | 33,90 | 33,91 | 33,68 | 33,85 | -0,18% | - |
| 03.09.2025 | 34,06 | 34,14 | 33,90 | 33,91 | 0,04% | - |
| 02.09.2025 | 33,76 | 33,91 | 33,51 | 33,90 | 0,40% | - |
| 01.09.2025 | 33,98 | 34,05 | 33,72 | 33,76 | -0,67% | - |
| 29.08.2025 | 34,13 | 34,15 | 33,90 | 33,99 | -0,05% | - |
| 28.08.2025 | 33,54 | 34,04 | 33,54 | 34,01 | 2,26% | - |
| 27.08.2025 | 33,35 | 33,40 | 33,10 | 33,26 | 0,13% | - |
| 26.08.2025 | 33,50 | 33,69 | 33,21 | 33,21 | -1,38% | - |
| 25.08.2025 | 33,56 | 33,79 | 33,56 | 33,68 | 0,32% | - |
| 22.08.2025 | 32,92 | 33,57 | 32,87 | 33,57 | 2,07% | - |
| 21.08.2025 | 32,93 | 32,99 | 32,55 | 32,89 | 0,08% | - |
| 20.08.2025 | 32,59 | 32,87 | 32,58 | 32,86 | 0,36% | - |
| 19.08.2025 | 33,40 | 33,41 | 32,74 | 32,74 | -2,04% | - |
| 18.08.2025 | 33,14 | 33,44 | 33,10 | 33,43 | 0,80% | - |
| 15.08.2025 | 33,04 | 33,28 | 32,87 | 33,16 | 0,09% | - |
| 14.08.2025 | 33,07 | 33,27 | 32,81 | 33,13 | -0,31% | - |
| 13.08.2025 | 33,44 | 33,45 | 33,15 | 33,23 | -0,41% | - |
| 12.08.2025 | 33,04 | 33,42 | 30,00 | 33,37 | 0,71% | - |
| 11.08.2025 | 33,09 | 33,18 | 33,00 | 33,14 | 0,11% | - |
| 08.08.2025 | 32,84 | 33,13 | 32,74 | 33,10 | 1,64% | - |
| 07.08.2025 | 32,57 | 32,61 | 32,30 | 32,56 | 0,14% | - |
| 06.08.2025 | 32,32 | 32,72 | 32,22 | 32,52 | 1,10% | - |
| 05.08.2025 | 32,09 | 32,27 | 31,78 | 32,16 | 0,36% | - |
| 04.08.2025 | 31,91 | 32,23 | 31,91 | 32,05 | 0,40% | - |
| 01.08.2025 | 31,84 | 32,45 | 31,71 | 31,92 | -0,32% | - |
| 31.07.2025 | 32,13 | 32,20 | 31,79 | 32,02 | 0,95% | - |
| 30.07.2025 | 31,78 | 31,90 | 31,67 | 31,72 | 0,41% | - |
| 29.07.2025 | 31,55 | 31,70 | 31,38 | 31,59 | 0,43% | - |
| 28.07.2025 | 32,11 | 32,15 | 28,44 | 31,45 | -1,73% | - |
| 25.07.2025 | 31,92 | 32,19 | 31,85 | 32,01 | 0,67% | - |
| 24.07.2025 | 31,81 | 31,96 | 31,63 | 31,79 | 0,59% | - |
| 23.07.2025 | 31,31 | 31,62 | 31,09 | 31,61 | 0,70% | - |
| 22.07.2025 | 31,47 | 31,61 | 31,38 | 31,39 | -0,67% | - |
| 21.07.2025 | 31,64 | 31,72 | 31,39 | 31,60 | -0,79% | - |
| 18.07.2025 | 32,17 | 32,23 | 31,85 | 31,85 | -0,54% | - |
| 17.07.2025 | 32,07 | 32,12 | 31,74 | 32,03 | 0,79% | - |
| 16.07.2025 | 31,78 | 32,08 | 31,76 | 31,78 | -0,31% | - |
| 15.07.2025 | 31,83 | 32,15 | 31,73 | 31,87 | 0,35% | - |
| 14.07.2025 | 31,80 | 32,02 | 31,65 | 31,76 | 0,08% | - |
| 11.07.2025 | 32,12 | 32,15 | 31,71 | 31,73 | -0,82% | - |
| 10.07.2025 | 32,20 | 32,40 | 31,93 | 32,00 | -2,30% | - |
| 09.07.2025 | 32,93 | 33,19 | 32,73 | 32,75 | -0,55% | - |
| 08.07.2025 | 33,03 | 33,19 | 32,92 | 32,93 | -0,31% | - |
| 07.07.2025 | 33,59 | 33,59 | 33,02 | 33,03 | -1,46% | - |
| 04.07.2025 | 33,49 | 33,52 | 33,24 | 33,52 | 0,18% | - |
| 03.07.2025 | 33,23 | 33,64 | 33,19 | 33,46 | 0,58% | - |
| 02.07.2025 | 33,00 | 33,28 | 32,97 | 33,27 | 1,03% | - |
| 01.07.2025 | 32,95 | 33,10 | 32,88 | 32,93 | 1,24% | - |
| 16.06.2025 | 32,29 | 32,53 | 32,28 | 32,53 | 0,89% | - |
| 13.06.2025 | 32,29 | 32,41 | 32,00 | 32,24 | -0,79% | - |
| 12.06.2025 | 32,50 | 32,54 | 32,23 | 32,50 | -0,29% | - |
| 11.06.2025 | 32,53 | 32,69 | 32,25 | 32,59 | 0,66% | - |
| 10.06.2025 | 32,40 | 32,55 | 32,18 | 32,38 | 0,49% | - |
| 09.06.2025 | 32,22 | 32,79 | 32,05 | 32,22 | 0,31% | - |
| 06.06.2025 | 32,33 | 32,59 | 31,99 | 32,12 | -0,34% | - |
| 05.06.2025 | 32,22 | 32,39 | 32,16 | 32,23 | -0,38% | - |
| 04.06.2025 | 32,32 | 32,68 | 32,32 | 32,35 | 0,42% | - |
| 03.06.2025 | 32,15 | 32,31 | 31,95 | 32,22 | 0,51% | - |
| 02.06.2025 | 31,85 | 32,40 | 31,74 | 32,06 | -0,41% | - |
| 30.05.2025 | 32,55 | 32,67 | 32,01 | 32,19 | -1,39% | - |
| 29.05.2025 | 32,70 | 32,78 | 32,52 | 32,64 | 0,18% | - |
| 28.05.2025 | 32,81 | 32,90 | 32,58 | 32,58 | -1,14% | - |
| 27.05.2025 | 32,25 | 33,06 | 32,25 | 32,96 | 2,25% | - |
| 26.05.2025 | 32,47 | 32,54 | 32,22 | 32,24 | 0,40% | - |
| 23.05.2025 | 32,04 | 32,11 | 28,52 | 32,11 | -1,47% | - |
| 22.05.2025 | 32,29 | 32,72 | 32,24 | 32,58 | 0,57% | - |
| 21.05.2025 | 32,66 | 32,84 | 32,33 | 32,40 | -1,25% | - |
| 20.05.2025 | 32,85 | 33,03 | 32,75 | 32,81 | -0,29% | - |
| 19.05.2025 | 32,35 | 32,92 | 29,19 | 32,90 | 1,20% | - |
| 16.05.2025 | 32,66 | 32,91 | 32,34 | 32,51 | -0,87% | - |
| 15.05.2025 | 32,72 | 33,02 | 32,58 | 32,80 | -0,12% | - |