£40,288
-1,22%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 40,53 | 40,60 | 36,40 | 40,48 | -0,74% | - |
| 11.11.2026 | 40,52 | 40,85 | 40,41 | 40,79 | 1,46% | - |
| 10.11.2026 | 40,59 | 40,70 | 39,92 | 40,20 | -0,20% | - |
| 09.11.2026 | 39,81 | 40,36 | 39,81 | 40,28 | 0,44% | - |
| 06.11.2026 | 39,47 | 40,24 | 39,35 | 40,11 | 1,79% | - |
| 05.11.2026 | 40,03 | 40,29 | 39,24 | 39,40 | -0,70% | - |
| 04.11.2026 | 39,61 | 40,06 | 30,17 | 39,68 | 1,06% | - |
| 03.11.2026 | 39,77 | 39,86 | 39,25 | 39,27 | -2,77% | - |
| 02.11.2026 | 40,30 | 40,48 | 36,01 | 40,39 | 0,94% | - |
| 30.10.2026 | 40,48 | 40,48 | 39,83 | 40,01 | -1,15% | - |
| 29.10.2026 | 40,84 | 41,09 | 40,45 | 40,47 | -1,50% | - |
| 28.10.2026 | 41,82 | 42,14 | 40,95 | 41,09 | -2,26% | - |
| 27.10.2026 | 41,59 | 42,48 | 41,49 | 42,04 | 2,67% | - |
| 26.10.2026 | 40,98 | 41,53 | 38,80 | 40,95 | -12,74% | - |
| 23.10.2026 | 46,98 | 47,02 | 46,63 | 46,93 | 0,41% | - |
| 22.10.2026 | 47,28 | 47,55 | 46,73 | 46,74 | -2,24% | - |
| 21.10.2026 | 47,83 | 48,11 | 47,68 | 47,81 | -0,51% | - |
| 20.10.2026 | 47,50 | 48,17 | 47,26 | 48,05 | 1,10% | - |
| 19.10.2026 | 47,99 | 48,03 | 47,40 | 47,53 | 0,59% | - |
| 16.10.2026 | 47,33 | 47,47 | 46,97 | 47,26 | -1,15% | - |
| 15.10.2026 | 47,92 | 47,98 | 46,96 | 47,81 | -0,12% | - |
| 14.10.2026 | 48,16 | 48,19 | 47,43 | 47,87 | -0,94% | - |
| 13.10.2026 | 49,20 | 49,28 | 47,92 | 48,32 | -1,14% | - |
| 12.10.2026 | 48,62 | 48,87 | 48,53 | 48,87 | 1,09% | - |
| 09.10.2026 | 47,98 | 48,40 | 47,84 | 48,35 | 1,00% | - |
| 08.10.2026 | 47,46 | 48,11 | 47,26 | 47,87 | 0,50% | - |
| 07.10.2026 | 48,05 | 48,21 | 47,60 | 47,63 | -0,75% | - |
| 06.10.2026 | 48,29 | 48,74 | 47,79 | 47,99 | -0,32% | - |
| 05.10.2026 | 44,40 | 48,71 | 44,09 | 48,14 | 10,89% | - |
| 02.10.2026 | 43,37 | 44,14 | 43,31 | 43,41 | 0,84% | - |
| 01.10.2026 | 43,56 | 43,93 | 38,69 | 43,05 | -1,00% | - |
| 30.09.2026 | 43,21 | 43,90 | 39,00 | 43,49 | 1,02% | - |
| 29.09.2026 | 43,20 | 43,52 | 38,93 | 43,05 | -0,33% | - |
| 28.09.2026 | 43,70 | 43,70 | 43,08 | 43,19 | -1,05% | - |
| 25.09.2026 | 44,00 | 44,05 | 39,13 | 43,64 | -0,41% | - |
| 24.09.2026 | 44,26 | 44,38 | 43,81 | 43,82 | -1,96% | - |
| 23.09.2026 | 44,84 | 44,97 | 40,36 | 44,70 | 0,69% | - |
| 22.09.2026 | 44,36 | 44,49 | 44,09 | 44,40 | 0,41% | - |
| 21.09.2026 | 43,95 | 44,44 | 43,80 | 44,22 | 1,04% | - |
| 18.09.2026 | 44,42 | 44,55 | 39,38 | 43,76 | -1,11% | - |
| 17.09.2026 | 44,24 | 44,47 | 34,84 | 44,25 | 0,77% | - |
| 16.09.2026 | 44,05 | 44,22 | 43,70 | 43,92 | -0,13% | - |
| 15.09.2026 | 43,87 | 44,20 | 43,66 | 43,97 | 0,32% | - |
| 14.09.2026 | 44,16 | 44,23 | 43,47 | 43,83 | -1,29% | - |
| 11.09.2026 | 44,63 | 45,01 | 40,41 | 44,40 | -0,77% | - |
| 10.09.2026 | 44,58 | 44,88 | 36,75 | 44,75 | 0,53% | - |
| 09.09.2026 | 44,99 | 45,00 | 35,21 | 44,51 | -1,12% | - |
| 08.09.2026 | 44,21 | 45,26 | 44,15 | 45,01 | 1,81% | - |
| 07.09.2026 | 44,43 | 44,49 | 44,20 | 44,22 | -0,82% | - |
| 04.09.2026 | 44,48 | 44,77 | 43,67 | 44,58 | -0,09% | - |
| 03.09.2026 | 44,60 | 45,24 | 44,55 | 44,62 | 0,27% | - |
| 02.09.2026 | 43,33 | 44,62 | 43,04 | 44,50 | 2,38% | - |
| 01.09.2026 | 42,80 | 43,69 | 42,54 | 43,47 | 1,58% | - |
| 31.08.2026 | 42,37 | 43,14 | 42,37 | 42,79 | 0,93% | - |
| 28.08.2026 | 42,84 | 43,05 | 42,34 | 42,40 | -0,71% | - |
| 27.08.2026 | 43,00 | 43,14 | 42,63 | 42,70 | -0,94% | - |
| 26.08.2026 | 42,64 | 43,33 | 42,63 | 43,11 | 1,39% | - |
| 25.08.2026 | 42,63 | 42,76 | 42,12 | 42,52 | -0,52% | - |
| 24.08.2026 | 42,39 | 42,74 | 42,00 | 42,74 | 1,36% | - |
| 21.08.2026 | 41,24 | 42,21 | 41,24 | 42,17 | 1,80% | - |
| 20.08.2026 | 41,33 | 41,53 | 40,87 | 41,42 | -0,15% | - |
| 19.08.2026 | 41,04 | 41,73 | 40,84 | 41,48 | 1,07% | - |
| 18.08.2026 | 41,33 | 41,45 | 41,01 | 41,04 | -0,71% | - |
| 17.08.2026 | 41,21 | 41,54 | 41,16 | 41,34 | 0,34% | - |
| 14.08.2026 | 41,26 | 41,80 | 41,14 | 41,20 | -0,07% | - |
| 13.08.2026 | 41,55 | 41,61 | 41,21 | 41,22 | -0,83% | - |
| 12.08.2026 | 41,59 | 41,85 | 37,44 | 41,57 | -0,63% | - |
| 11.08.2026 | 42,50 | 42,78 | 41,83 | 41,83 | -1,96% | - |
| 10.08.2026 | 42,81 | 42,89 | 42,45 | 42,67 | -0,51% | - |
| 07.08.2026 | 43,31 | 43,65 | 42,85 | 42,89 | -1,32% | - |
| 06.08.2026 | 43,38 | 43,63 | 43,17 | 43,46 | -0,46% | - |
| 05.08.2026 | 43,57 | 43,90 | 43,32 | 43,66 | 0,22% | - |
| 04.08.2026 | 43,52 | 43,88 | 43,46 | 43,57 | 0,35% | - |
| 03.08.2026 | 43,85 | 43,89 | 43,31 | 43,42 | -0,50% | - |
| 31.07.2026 | 43,62 | 43,88 | 43,33 | 43,64 | 1,15% | - |
| 30.07.2026 | 42,73 | 43,22 | 42,72 | 43,14 | 0,36% | - |
| 29.07.2026 | 43,58 | 43,75 | 42,88 | 42,98 | -1,43% | - |
| 28.07.2026 | 43,14 | 43,73 | 43,07 | 43,61 | 0,86% | - |
| 27.07.2026 | 43,08 | 43,33 | 42,99 | 43,24 | 0,18% | - |
| 24.07.2026 | 43,15 | 43,37 | 42,96 | 43,16 | -0,37% | - |
| 23.07.2026 | 43,65 | 43,78 | 43,32 | 43,32 | 0,10% | - |
| 22.07.2026 | 42,71 | 43,57 | 42,67 | 43,28 | 1,62% | - |
| 21.07.2026 | 42,05 | 42,65 | 42,04 | 42,59 | 0,50% | - |
| 20.07.2026 | 41,95 | 42,38 | 41,95 | 42,37 | 0,88% | - |
| 17.07.2026 | 41,93 | 42,09 | 41,56 | 42,00 | -0,71% | - |
| 16.07.2026 | 42,49 | 42,50 | 41,94 | 42,30 | -0,67% | - |
| 15.07.2026 | 42,87 | 43,12 | 42,24 | 42,59 | -0,97% | - |
| 14.07.2026 | 42,28 | 43,12 | 42,22 | 43,01 | 1,07% | - |
| 13.07.2026 | 42,63 | 42,90 | 42,54 | 42,56 | -0,15% | - |
| 10.07.2026 | 42,01 | 42,72 | 41,02 | 42,62 | 1,64% | - |
| 09.07.2026 | 41,52 | 42,05 | 41,36 | 41,93 | 1,69% | - |
| 08.07.2026 | 41,94 | 41,99 | 41,21 | 41,23 | -1,27% | - |
| 07.07.2026 | 42,17 | 42,34 | 41,74 | 41,76 | -0,60% | - |
| 06.07.2026 | 42,15 | 42,36 | 41,86 | 42,01 | -0,39% | - |
| 03.07.2026 | 41,84 | 42,19 | 41,77 | 42,18 | 0,73% | - |
| 02.07.2026 | 41,68 | 42,32 | 41,56 | 41,87 | 0,23% | - |
| 01.07.2026 | 42,07 | 42,07 | 41,44 | 41,78 | -0,43% | - |
| 30.06.2026 | 42,20 | 42,35 | 41,83 | 41,96 | -0,02% | - |
| 29.06.2026 | 42,51 | 42,75 | 41,95 | 41,97 | -1,09% | - |
| 26.06.2026 | 42,04 | 42,45 | 38,11 | 42,43 | 0,68% | - |