£32,780
1,73%
Echtzeitkurs Xtrackers MSCI EM Latin America Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Latin America Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 32,55 | 33,00 | 32,54 | 32,78 | 1,72% | - |
| 09.05.2025 | 32,14 | 32,36 | 31,99 | 32,22 | 0,19% | - |
| 08.05.2025 | 31,54 | 32,21 | 31,39 | 32,16 | 2,64% | - |
| 07.05.2025 | 31,20 | 31,37 | 30,99 | 31,33 | 1,44% | - |
| 06.05.2025 | 31,07 | 31,10 | 30,58 | 30,89 | -1,05% | - |
| 05.05.2025 | 31,16 | 31,36 | 31,14 | 31,22 | 0,30% | - |
| 02.05.2025 | 31,47 | 31,63 | 31,11 | 31,12 | 0,17% | - |
| 30.04.2025 | 31,42 | 31,42 | 30,75 | 31,07 | -0,65% | - |
| 29.04.2025 | 31,16 | 31,33 | 30,95 | 31,27 | 0,82% | - |
| 28.04.2025 | 31,08 | 31,25 | 30,99 | 31,02 | 0,30% | - |
| 25.04.2025 | 31,16 | 31,16 | 30,83 | 30,92 | 0,11% | - |
| 24.04.2025 | 30,41 | 30,93 | 30,29 | 30,89 | 1,15% | - |
| 23.04.2025 | 30,28 | 30,79 | 30,12 | 30,54 | 2,76% | - |
| 22.04.2025 | 29,39 | 29,79 | 29,09 | 29,72 | 1,87% | - |
| 17.04.2025 | 29,03 | 29,31 | 28,73 | 29,17 | 0,74% | - |
| 16.04.2025 | 28,43 | 28,98 | 25,55 | 28,96 | 0,77% | - |
| 15.04.2025 | 28,59 | 28,81 | 28,53 | 28,74 | 0,87% | - |
| 14.04.2025 | 28,44 | 28,84 | 28,28 | 28,49 | 1,42% | - |
| 11.04.2025 | 28,17 | 28,30 | 27,61 | 28,09 | 0,08% | - |
| 10.04.2025 | 29,31 | 29,40 | 28,07 | 28,07 | 2,81% | - |
| 09.04.2025 | 27,03 | 27,62 | 23,68 | 27,30 | -1,90% | - |
| 08.04.2025 | 28,38 | 28,71 | 27,82 | 27,83 | -0,29% | - |
| 07.04.2025 | 27,30 | 28,77 | 25,04 | 27,92 | -2,22% | - |
| 04.04.2025 | 29,95 | 29,95 | 26,25 | 28,55 | -4,64% | - |
| 03.04.2025 | 27,96 | 30,11 | 27,96 | 29,94 | 2,78% | - |
| 02.04.2025 | 29,23 | 29,42 | 29,07 | 29,13 | -0,06% | - |
| 01.04.2025 | 28,96 | 29,18 | 28,78 | 29,14 | 1,12% | - |
| 31.03.2025 | 28,80 | 29,06 | 28,70 | 28,82 | -0,39% | - |
| 28.03.2025 | 29,24 | 29,36 | 28,87 | 28,93 | -1,44% | - |
| 27.03.2025 | 29,21 | 29,37 | 29,03 | 29,36 | -0,17% | - |
| 26.03.2025 | 29,55 | 29,68 | 29,33 | 29,41 | -0,57% | - |
| 25.03.2025 | 29,27 | 29,68 | 29,15 | 29,57 | 0,61% | - |
| 24.03.2025 | 29,37 | 29,58 | 29,19 | 29,39 | 0,67% | - |
| 21.03.2025 | 29,39 | 29,40 | 29,13 | 29,20 | -0,55% | - |
| 20.03.2025 | 29,64 | 29,68 | 29,24 | 29,36 | -0,69% | - |
| 19.03.2025 | 29,37 | 29,64 | 29,34 | 29,56 | 0,49% | - |
| 18.03.2025 | 29,47 | 29,85 | 29,26 | 29,42 | -0,03% | - |
| 17.03.2025 | 28,98 | 29,44 | 28,85 | 29,43 | 1,48% | - |
| 14.03.2025 | 28,25 | 29,11 | 28,24 | 29,00 | 2,80% | - |
| 13.03.2025 | 27,62 | 28,23 | 27,57 | 28,21 | 1,97% | - |
| 12.03.2025 | 27,70 | 27,87 | 27,55 | 27,66 | 0,70% | - |
| 11.03.2025 | 27,78 | 27,93 | 27,45 | 27,47 | -1,52% | - |
| 10.03.2025 | 28,29 | 28,37 | 27,88 | 27,90 | -0,64% | - |
| 07.03.2025 | 28,03 | 28,24 | 27,85 | 28,08 | -0,01% | - |
| 06.03.2025 | 27,85 | 28,30 | 27,64 | 28,08 | 0,87% | - |
| 05.03.2025 | 27,51 | 27,92 | 27,49 | 27,84 | 2,50% | - |
| 04.03.2025 | 27,72 | 27,80 | 27,09 | 27,16 | -3,58% | - |
| 03.03.2025 | 28,23 | 28,39 | 27,98 | 28,17 | -0,53% | - |
| 28.02.2025 | 28,47 | 28,64 | 28,26 | 28,31 | -0,88% | - |
| 27.02.2025 | 28,55 | 28,77 | 28,32 | 28,57 | -0,13% | - |
| 26.02.2025 | 28,82 | 29,04 | 28,37 | 28,61 | -0,36% | - |
| 25.02.2025 | 28,83 | 28,87 | 28,66 | 28,71 | -1,00% | - |
| 24.02.2025 | 29,12 | 29,32 | 28,90 | 29,00 | -1,18% | - |
| 21.02.2025 | 29,52 | 29,65 | 29,30 | 29,35 | -0,16% | - |
| 20.02.2025 | 29,34 | 29,51 | 29,13 | 29,39 | -0,23% | - |
| 19.02.2025 | 29,77 | 29,85 | 29,36 | 29,46 | -1,03% | - |
| 18.02.2025 | 29,58 | 29,90 | 29,58 | 29,77 | 0,44% | - |
| 17.02.2025 | 29,65 | 29,79 | 29,51 | 29,63 | 0,76% | - |
| 14.02.2025 | 29,18 | 29,44 | 29,03 | 29,41 | 1,21% | - |
| 13.02.2025 | 29,05 | 29,62 | 28,94 | 29,06 | 0,09% | - |
| 12.02.2025 | 29,30 | 30,08 | 28,95 | 29,03 | -1,03% | - |
| 11.02.2025 | 29,06 | 29,35 | 28,91 | 29,33 | 0,95% | - |
| 10.02.2025 | 28,81 | 29,28 | 28,81 | 29,06 | 0,43% | - |
| 07.02.2025 | 29,07 | 29,23 | 28,91 | 28,93 | 0,30% | - |
| 06.02.2025 | 28,61 | 29,01 | 28,49 | 28,85 | 1,44% | - |
| 05.02.2025 | 28,60 | 28,74 | 28,32 | 28,44 | -1,43% | - |
| 04.02.2025 | 28,70 | 28,91 | 28,45 | 28,85 | 0,13% | - |
| 03.02.2025 | 28,25 | 28,84 | 27,86 | 28,81 | 0,27% | - |
| 31.01.2025 | 28,80 | 29,05 | 28,72 | 28,74 | 0,02% | - |
| 30.01.2025 | 28,15 | 28,76 | 28,14 | 28,73 | 2,09% | - |
| 29.01.2025 | 28,27 | 28,51 | 28,11 | 28,14 | -0,11% | - |
| 28.01.2025 | 27,98 | 28,23 | 27,96 | 28,17 | 1,62% | - |
| 27.01.2025 | 27,50 | 27,77 | 27,01 | 27,73 | -0,46% | - |
| 24.01.2025 | 27,99 | 28,06 | 27,81 | 27,85 | -0,31% | - |
| 23.01.2025 | 27,84 | 28,05 | 27,80 | 27,94 | 0,25% | - |
| 22.01.2025 | 27,59 | 27,89 | 27,51 | 27,87 | 1,18% | - |
| 21.01.2025 | 27,54 | 27,56 | 27,28 | 27,54 | 0,12% | - |
| 20.01.2025 | 27,41 | 27,62 | 27,14 | 27,51 | -0,24% | - |
| 17.01.2025 | 27,47 | 27,64 | 27,35 | 27,58 | 0,42% | - |
| 16.01.2025 | 27,90 | 28,05 | 27,44 | 27,46 | -0,27% | - |
| 15.01.2025 | 27,19 | 27,60 | 27,10 | 27,53 | 1,04% | - |
| 14.01.2025 | 27,05 | 27,34 | 27,00 | 27,25 | 0,94% | - |
| 13.01.2025 | 26,77 | 27,00 | 26,62 | 27,00 | 0,99% | - |
| 10.01.2025 | 27,02 | 27,08 | 26,60 | 26,73 | -1,21% | - |
| 09.01.2025 | 26,88 | 27,15 | 26,69 | 27,06 | 1,04% | - |
| 08.01.2025 | 26,90 | 27,09 | 26,68 | 26,78 | -0,57% | - |
| 07.01.2025 | 26,39 | 27,03 | 26,39 | 26,93 | 1,69% | - |
| 06.01.2025 | 26,02 | 26,57 | 25,87 | 26,49 | 1,46% | - |
| 03.01.2025 | 26,52 | 26,61 | 26,10 | 26,10 | -1,69% | - |
| 02.01.2025 | 25,97 | 26,59 | 25,95 | 26,55 | 2,37% | - |
| 30.12.2024 | 26,03 | 26,07 | 25,89 | 25,94 | -1,16% | - |
| 27.12.2024 | 26,39 | 26,44 | 26,11 | 26,24 | -0,34% | - |
| 23.12.2024 | 26,92 | 26,99 | 26,32 | 26,33 | -1,42% | - |
| 20.12.2024 | 26,37 | 26,78 | 26,34 | 26,71 | 0,98% | - |
| 19.12.2024 | 25,77 | 26,51 | 25,77 | 26,45 | 0,44% | - |
| 18.12.2024 | 26,75 | 26,89 | 26,30 | 26,34 | -1,15% | - |
| 17.12.2024 | 26,74 | 26,84 | 26,41 | 26,64 | -1,83% | - |
| 16.12.2024 | 27,40 | 27,44 | 27,12 | 27,14 | -1,26% | - |
| 13.12.2024 | 27,49 | 27,60 | 27,31 | 27,48 | -0,21% | - |
| 12.12.2024 | 28,01 | 28,71 | 27,45 | 27,54 | 0,54% | - |