£38,722
0,07%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 38,70 | 38,79 | 38,49 | 38,74 | -0,01% | - |
| 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% | - |
| 24.10.2025 | 35,72 | 36,01 | 35,66 | 35,94 | 1,10% | - |
| 23.10.2025 | 35,33 | 35,70 | 35,32 | 35,55 | 0,86% | - |
| 22.10.2025 | 35,31 | 35,42 | 35,15 | 35,25 | -0,04% | - |
| 21.10.2025 | 35,48 | 35,48 | 35,10 | 35,26 | -0,43% | - |
| 20.10.2025 | 35,23 | 35,44 | 35,10 | 35,41 | 1,22% | - |
| 17.10.2025 | 34,82 | 35,19 | 34,49 | 34,98 | -0,49% | - |
| 16.10.2025 | 34,72 | 35,27 | 34,64 | 35,16 | 1,16% | - |
| 15.10.2025 | 34,59 | 34,89 | 34,49 | 34,75 | 0,67% | - |
| 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% | - |