£42,018
1,90%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 41,52 | 42,05 | 41,36 | 41,95 | 1,73% | - |
| 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% | - |
| 25.06.2026 | 41,78 | 42,21 | 41,55 | 42,14 | 0,93% | - |
| 24.06.2026 | 42,14 | 42,14 | 41,64 | 41,76 | -0,58% | - |
| 23.06.2026 | 41,99 | 42,07 | 41,60 | 42,00 | -1,31% | - |
| 22.06.2026 | 42,33 | 42,58 | 42,08 | 42,56 | 0,54% | - |
| 19.06.2026 | 42,33 | 42,47 | 42,17 | 42,33 | -0,05% | - |
| 18.06.2026 | 42,51 | 42,75 | 42,27 | 42,35 | -1,63% | - |
| 17.06.2026 | 42,26 | 43,06 | 42,16 | 43,05 | 2,04% | - |
| 16.06.2026 | 42,39 | 42,46 | 42,10 | 42,19 | -1,36% | - |
| 15.06.2026 | 42,78 | 43,16 | 42,73 | 42,78 | 0,72% | - |
| 12.06.2026 | 41,78 | 42,50 | 41,69 | 42,47 | 3,31% | - |
| 11.06.2026 | 40,69 | 41,19 | 40,57 | 41,11 | 1,48% | - |
| 10.06.2026 | 40,64 | 40,70 | 40,05 | 40,51 | 0,24% | - |
| 09.06.2026 | 40,16 | 40,92 | 39,96 | 40,41 | 0,41% | - |
| 08.06.2026 | 40,94 | 40,94 | 40,02 | 40,24 | -1,62% | - |
| 05.06.2026 | 41,35 | 41,40 | 40,74 | 40,91 | -1,40% | - |
| 04.06.2026 | 41,78 | 41,82 | 41,39 | 41,49 | -1,32% | - |
| 03.06.2026 | 42,68 | 42,68 | 41,96 | 42,04 | -1,61% | - |
| 02.06.2026 | 42,19 | 42,77 | 42,11 | 42,73 | 0,66% | - |
| 01.06.2026 | 42,68 | 42,92 | 42,37 | 42,45 | 0,19% | - |
| 29.05.2026 | 42,80 | 43,19 | 41,72 | 42,38 | -1,57% | - |
| 28.05.2026 | 43,46 | 43,46 | 42,83 | 43,05 | -1,15% | - |
| 27.05.2026 | 43,17 | 43,56 | 43,04 | 43,55 | 1,45% | - |
| 26.05.2026 | 42,96 | 43,15 | 42,75 | 42,93 | 0,08% | - |
| 25.05.2026 | 42,83 | 43,15 | 42,62 | 42,90 | 1,21% | - |
| 22.05.2026 | 43,13 | 43,14 | 42,38 | 42,38 | -1,19% | - |
| 21.05.2026 | 43,09 | 43,09 | 42,62 | 42,89 | -0,20% | - |
| 20.05.2026 | 42,29 | 43,14 | 42,18 | 42,98 | 2,19% | - |
| 19.05.2026 | 42,77 | 42,81 | 41,85 | 42,06 | -1,19% | - |
| 18.05.2026 | 42,23 | 42,73 | 42,23 | 42,57 | 0,29% | - |
| 15.05.2026 | 43,37 | 43,37 | 42,24 | 42,45 | -2,12% | - |
| 14.05.2026 | 42,73 | 43,38 | 42,44 | 43,36 | -0,45% | - |
| 13.05.2026 | 43,84 | 43,84 | 43,21 | 43,56 | -0,12% | - |
| 12.05.2026 | 43,88 | 43,95 | 35,87 | 43,62 | -0,33% | - |
| 11.05.2026 | 44,49 | 44,49 | 43,75 | 43,76 | -1,48% | - |
| 08.05.2026 | 44,30 | 44,66 | 44,06 | 44,42 | 0,35% | - |
| 07.05.2026 | 44,66 | 44,88 | 39,88 | 44,26 | -0,74% | - |
| 06.05.2026 | 44,44 | 45,28 | 44,32 | 44,59 | 0,17% | - |
| 05.05.2026 | 43,91 | 44,52 | 43,88 | 44,52 | 1,02% | - |
| 04.05.2026 | 44,31 | 44,48 | 43,86 | 44,07 | -0,17% | - |
| 30.04.2026 | 43,94 | 44,24 | 43,62 | 44,14 | -0,24% | - |
| 29.04.2026 | 44,66 | 44,81 | 44,12 | 44,25 | -0,11% | - |
| 28.04.2026 | 44,74 | 44,81 | 44,10 | 44,30 | -1,46% | - |
| 27.04.2026 | 45,40 | 45,51 | 44,92 | 44,96 | -0,80% | - |
| 24.04.2026 | 45,54 | 45,55 | 45,00 | 45,32 | -1,40% | - |
| 23.04.2026 | 45,90 | 45,96 | 45,49 | 45,96 | -0,02% | - |
| 22.04.2026 | 46,12 | 46,56 | 45,93 | 45,97 | -0,75% | - |
| 21.04.2026 | 46,53 | 46,90 | 35,12 | 46,32 | -0,36% | - |
| 20.04.2026 | 46,58 | 46,76 | 41,94 | 46,49 | -0,35% | - |
| 17.04.2026 | 46,72 | 47,62 | 46,58 | 46,65 | 0,28% | - |
| 16.04.2026 | 46,56 | 46,73 | 46,35 | 46,52 | 0,49% | - |
| 15.04.2026 | 46,70 | 46,82 | 46,25 | 46,30 | -1,23% | - |
| 14.04.2026 | 46,57 | 46,89 | 46,52 | 46,88 | 1,01% | - |
| 13.04.2026 | 46,82 | 46,83 | 46,13 | 46,41 | -0,88% | - |
| 10.04.2026 | 46,26 | 46,97 | 46,13 | 46,82 | 1,74% | - |
| 09.04.2026 | 45,85 | 46,20 | 45,48 | 46,01 | 0,62% | - |
| 08.04.2026 | 44,93 | 46,67 | 44,93 | 45,73 | 3,35% | - |
| 07.04.2026 | 44,45 | 44,93 | 44,14 | 44,25 | -1,34% | - |
| 02.04.2026 | 44,63 | 45,05 | 43,76 | 44,85 | 0,16% | - |
| 01.04.2026 | 44,40 | 44,90 | 44,40 | 44,78 | 3,20% | - |
| 31.03.2026 | 42,78 | 43,46 | 42,68 | 43,39 | 1,27% | - |
| 30.03.2026 | 42,36 | 43,17 | 42,34 | 42,84 | 0,58% | - |
| 27.03.2026 | 42,64 | 42,68 | 42,09 | 42,60 | -0,46% | - |
| 26.03.2026 | 43,30 | 43,34 | 42,78 | 42,79 | -1,46% | - |
| 25.03.2026 | 42,30 | 43,45 | 42,29 | 43,43 | 3,10% | - |
| 24.03.2026 | 41,93 | 42,12 | 41,40 | 42,12 | 0,77% | - |
| 23.03.2026 | 40,96 | 42,28 | 36,21 | 41,80 | 0,93% | - |
| 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% | - |