£41,257
-0,35%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 41,86 | 42,10 | 41,09 | 41,42 | 0,04% | - |
| 19.03.2026 | 41,94 | 42,04 | 37,26 | 41,40 | -2,68% | - |
| 18.03.2026 | 42,70 | 42,99 | 42,15 | 42,54 | -0,18% | - |
| 17.03.2026 | 42,17 | 42,98 | 38,42 | 42,62 | 0,88% | - |
| 16.03.2026 | 41,72 | 42,72 | 41,72 | 42,25 | 0,63% | - |
| 13.03.2026 | 42,02 | 42,70 | 41,51 | 41,99 | -0,26% | - |
| 12.03.2026 | 43,22 | 43,39 | 41,76 | 42,10 | -2,47% | - |
| 11.03.2026 | 43,31 | 43,77 | 43,01 | 43,17 | -0,82% | - |
| 10.03.2026 | 42,49 | 43,63 | 42,48 | 43,52 | 3,77% | - |
| 09.03.2026 | 41,84 | 42,02 | 41,27 | 41,94 | -0,76% | - |
| 06.03.2026 | 42,83 | 42,88 | 41,72 | 42,26 | -1,24% | - |
| 05.03.2026 | 43,86 | 44,01 | 39,14 | 42,79 | -2,15% | - |
| 04.03.2026 | 42,65 | 43,85 | 35,61 | 43,73 | 2,77% | - |
| 03.03.2026 | 44,56 | 44,56 | 41,93 | 42,55 | -4,25% | - |
| 02.03.2026 | 45,14 | 45,14 | 44,05 | 44,44 | -2,08% | - |
| 27.02.2026 | 45,46 | 45,52 | 45,15 | 45,38 | 0,42% | - |
| 26.02.2026 | 45,61 | 45,67 | 44,94 | 45,19 | -0,92% | - |
| 25.02.2026 | 45,53 | 46,34 | 45,33 | 45,61 | 0,33% | - |
| 24.02.2026 | 45,22 | 45,46 | 45,15 | 45,46 | 0,53% | - |
| 23.02.2026 | 45,64 | 45,89 | 45,18 | 45,22 | -0,36% | - |
| 20.02.2026 | 45,31 | 45,55 | 45,10 | 45,39 | 0,08% | - |
| 19.02.2026 | 44,97 | 45,39 | 44,79 | 45,35 | 0,80% | - |
| 18.02.2026 | 44,85 | 45,32 | 44,83 | 44,99 | 0,71% | - |
| 17.02.2026 | 44,65 | 44,69 | 44,34 | 44,67 | 0,62% | - |
| 16.02.2026 | 44,33 | 44,67 | 44,33 | 44,40 | 1,05% | - |
| 13.02.2026 | 44,58 | 44,70 | 35,92 | 43,94 | -1,74% | - |
| 12.02.2026 | 45,19 | 45,62 | 44,72 | 44,72 | -0,54% | - |
| 11.02.2026 | 44,52 | 45,22 | 44,51 | 44,96 | 0,62% | - |
| 10.02.2026 | 44,47 | 44,99 | 44,45 | 44,68 | 0,66% | - |
| 09.02.2026 | 44,17 | 44,46 | 44,10 | 44,39 | 1,95% | - |
| 06.02.2026 | 42,97 | 43,74 | 42,97 | 43,54 | 0,63% | - |
| 05.02.2026 | 43,21 | 43,69 | 38,82 | 43,26 | 0,05% | - |
| 04.02.2026 | 44,14 | 44,44 | 43,22 | 43,24 | -2,57% | - |
| 03.02.2026 | 43,21 | 44,48 | 43,21 | 44,38 | 2,49% | - |
| 02.02.2026 | 42,61 | 43,32 | 42,30 | 43,31 | -0,17% | - |
| 30.01.2026 | 43,58 | 43,67 | 43,06 | 43,38 | 0,49% | - |
| 29.01.2026 | 43,67 | 44,33 | 39,58 | 43,17 | -0,72% | - |
| 28.01.2026 | 43,65 | 44,03 | 39,34 | 43,48 | -0,32% | - |
| 27.01.2026 | 42,84 | 43,65 | 42,81 | 43,62 | 1,85% | - |
| 26.01.2026 | 42,67 | 43,10 | 42,45 | 42,83 | 0,36% | - |
| 23.01.2026 | 42,74 | 42,91 | 42,40 | 42,67 | -0,28% | - |
| 22.01.2026 | 41,93 | 42,88 | 41,87 | 42,79 | 2,46% | - |
| 21.01.2026 | 40,79 | 41,93 | 37,59 | 41,76 | 2,21% | - |
| 20.01.2026 | 40,47 | 40,86 | 40,08 | 40,86 | 0,44% | - |
| 19.01.2026 | 40,24 | 40,74 | 40,24 | 40,68 | 0,29% | - |
| 16.01.2026 | 40,62 | 40,71 | 40,17 | 40,56 | -0,38% | - |
| 15.01.2026 | 40,17 | 40,74 | 40,13 | 40,72 | 1,82% | - |
| 14.01.2026 | 39,72 | 40,18 | 39,52 | 39,99 | 0,84% | - |
| 13.01.2026 | 39,81 | 39,99 | 39,63 | 39,66 | -0,47% | - |
| 12.01.2026 | 39,46 | 39,93 | 39,46 | 39,85 | 0,16% | - |
| 09.01.2026 | 39,42 | 39,88 | 39,42 | 39,78 | 1,04% | - |
| 08.01.2026 | 38,99 | 39,52 | 38,99 | 39,37 | 0,58% | - |
| 07.01.2026 | 39,31 | 39,57 | 38,69 | 39,14 | -0,35% | - |
| 06.01.2026 | 38,62 | 39,51 | 38,62 | 39,28 | 1,74% | - |
| 05.01.2026 | 38,43 | 38,70 | 38,17 | 38,61 | 0,98% | - |
| 02.01.2026 | 38,47 | 38,64 | 38,23 | 38,23 | -0,43% | - |
| 30.12.2025 | 37,98 | 38,41 | 37,83 | 38,40 | 1,34% | - |
| 29.12.2025 | 38,05 | 38,33 | 37,85 | 37,89 | -0,20% | - |
| 23.12.2025 | 37,47 | 38,07 | 37,35 | 37,97 | 1,27% | - |
| 22.12.2025 | 37,74 | 37,87 | 37,44 | 37,49 | -1,71% | - |
| 19.12.2025 | 37,60 | 38,19 | 37,60 | 38,14 | 1,36% | - |
| 18.12.2025 | 37,29 | 37,74 | 33,40 | 37,63 | 0,79% | - |
| 17.12.2025 | 38,40 | 38,40 | 37,28 | 37,33 | -2,02% | - |
| 16.12.2025 | 38,83 | 38,97 | 37,94 | 38,10 | -2,92% | - |
| 15.12.2025 | 38,78 | 39,38 | 38,78 | 39,25 | 1,53% | - |
| 12.12.2025 | 38,69 | 39,16 | 38,53 | 38,66 | 0,52% | - |
| 11.12.2025 | 37,67 | 38,50 | 37,67 | 38,46 | 1,51% | - |
| 10.12.2025 | 37,88 | 38,25 | 37,82 | 37,89 | -0,15% | - |
| 09.12.2025 | 37,99 | 38,03 | 37,23 | 37,94 | -0,02% | - |
| 08.12.2025 | 37,71 | 38,23 | 37,66 | 37,95 | -1,94% | - |
| 05.12.2025 | 39,12 | 39,31 | 38,61 | 38,70 | -0,97% | - |
| 04.12.2025 | 38,70 | 39,11 | 38,49 | 39,08 | 0,87% | - |
| 03.12.2025 | 39,03 | 39,41 | 38,69 | 38,74 | -0,59% | - |
| 02.12.2025 | 38,45 | 39,03 | 38,41 | 38,97 | 0,93% | - |
| 01.12.2025 | 38,82 | 39,00 | 38,44 | 38,61 | -0,09% | - |
| 28.11.2025 | 38,39 | 38,80 | 38,27 | 38,65 | 0,77% | - |
| 27.11.2025 | 38,38 | 38,65 | 38,27 | 38,35 | -0,06% | - |
| 26.11.2025 | 38,12 | 38,44 | 38,10 | 38,37 | 1,67% | - |
| 25.11.2025 | 37,83 | 38,05 | 37,53 | 37,74 | -0,23% | - |
| 24.11.2025 | 37,88 | 38,10 | 37,66 | 37,83 | 0,56% | - |
| 21.11.2025 | 37,72 | 38,18 | 37,53 | 37,62 | -1,97% | - |
| 20.11.2025 | 38,66 | 38,73 | 38,34 | 38,38 | 0,00% | - |
| 19.11.2025 | 38,26 | 38,55 | 38,13 | 38,38 | 0,35% | - |
| 18.11.2025 | 38,07 | 38,25 | 37,73 | 38,24 | -0,57% | - |
| 17.11.2025 | 38,52 | 38,69 | 38,30 | 38,46 | -0,54% | - |
| 14.11.2025 | 38,40 | 38,81 | 37,97 | 38,67 | -0,15% | - |
| 13.11.2025 | 39,00 | 39,06 | 35,04 | 38,73 | -0,79% | - |
| 12.11.2025 | 39,06 | 39,36 | 38,99 | 39,04 | 0,57% | - |
| 11.11.2025 | 38,29 | 38,85 | 38,21 | 38,82 | 1,67% | - |
| 10.11.2025 | 38,18 | 38,40 | 38,14 | 38,18 | 1,51% | - |
| 07.11.2025 | 37,66 | 37,93 | 37,51 | 37,61 | -0,35% | - |
| 06.11.2025 | 37,66 | 38,00 | 37,66 | 37,75 | -0,12% | - |
| 05.11.2025 | 37,13 | 37,81 | 37,13 | 37,79 | 1,50% | - |
| 04.11.2025 | 37,04 | 37,32 | 36,78 | 37,23 | 0,26% | - |
| 03.11.2025 | 36,98 | 37,31 | 36,98 | 37,13 | 0,89% | - |
| 31.10.2025 | 36,94 | 37,03 | 36,75 | 36,81 | -0,24% | - |
| 30.10.2025 | 36,75 | 36,94 | 36,66 | 36,90 | 0,38% | - |
| 29.10.2025 | 36,56 | 36,81 | 36,53 | 36,76 | 1,09% | - |
| 28.10.2025 | 36,13 | 36,41 | 35,99 | 36,36 | 0,80% | - |
| 27.10.2025 | 35,93 | 36,18 | 35,91 | 36,07 | 0,37% | - |