£26,748
1,12%
Echtzeitkurs Xtrackers MSCI EM Latin America Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Latin America Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.12.2024 | 27,23 | 27,43 | 27,13 | 27,39 | 0,76% | - |
| 10.12.2024 | 27,16 | 27,42 | 27,02 | 27,19 | -0,20% | - |
| 09.12.2024 | 27,15 | 27,45 | 27,09 | 27,24 | 0,22% | - |
| 06.12.2024 | 27,47 | 27,57 | 27,14 | 27,18 | -1,31% | - |
| 05.12.2024 | 27,43 | 27,55 | 27,40 | 27,54 | 1,12% | - |
| 04.12.2024 | 27,04 | 27,24 | 26,95 | 27,24 | 1,07% | - |
| 03.12.2024 | 26,80 | 27,01 | 26,68 | 26,95 | 0,62% | - |
| 02.12.2024 | 27,03 | 27,03 | 26,57 | 26,78 | -0,54% | - |
| 29.11.2024 | 26,89 | 27,09 | 26,52 | 26,93 | -0,97% | - |
| 28.11.2024 | 27,87 | 27,98 | 27,14 | 27,19 | -3,17% | - |
| 27.11.2024 | 28,48 | 28,49 | 27,99 | 28,08 | -1,60% | - |
| 26.11.2024 | 28,54 | 28,56 | 28,13 | 28,54 | -0,63% | - |
| 25.11.2024 | 28,62 | 28,80 | 28,51 | 28,72 | 0,85% | - |
| 22.11.2024 | 28,50 | 28,65 | 28,24 | 28,48 | 0,26% | - |
| 21.11.2024 | 28,48 | 28,66 | 28,22 | 28,41 | -0,50% | - |
| 20.11.2024 | 28,71 | 28,87 | 28,38 | 28,55 | -0,49% | - |
| 19.11.2024 | 28,63 | 28,75 | 28,38 | 28,69 | 0,02% | - |
| 18.11.2024 | 28,59 | 28,77 | 28,47 | 28,68 | 0,32% | - |
| 15.11.2024 | 28,27 | 28,69 | 28,27 | 28,59 | 0,59% | - |
| 14.11.2024 | 28,50 | 28,63 | 28,33 | 28,43 | 0,74% | - |
| 13.11.2024 | 28,38 | 28,65 | 28,20 | 28,22 | -0,98% | - |
| 12.11.2024 | 28,44 | 28,53 | 28,05 | 28,50 | 1,12% | - |
| 11.11.2024 | 28,48 | 28,49 | 28,00 | 28,18 | 0,03% | - |
| 08.11.2024 | 28,99 | 29,00 | 25,39 | 28,17 | -2,39% | - |
| 07.11.2024 | 29,07 | 29,33 | 28,78 | 28,87 | 0,66% | - |
| 06.11.2024 | 28,07 | 28,72 | 27,77 | 28,68 | 1,76% | - |
| 05.11.2024 | 28,61 | 28,63 | 28,13 | 28,18 | -1,22% | - |
| 04.11.2024 | 27,87 | 28,60 | 27,83 | 28,53 | 1,25% | - |
| 01.11.2024 | 28,51 | 28,51 | 28,07 | 28,17 | -1,15% | - |
| 31.10.2024 | 28,13 | 28,62 | 28,05 | 28,50 | 0,79% | - |
| 30.10.2024 | 28,53 | 28,64 | 28,24 | 28,28 | -1,63% | - |
| 29.10.2024 | 29,10 | 29,23 | 28,71 | 28,75 | -0,89% | - |
| 28.10.2024 | 28,96 | 29,18 | 28,65 | 29,00 | 0,20% | - |
| 25.10.2024 | 29,31 | 29,32 | 28,93 | 28,95 | -0,67% | - |
| 24.10.2024 | 29,23 | 29,39 | 28,95 | 29,14 | 0,54% | - |
| 23.10.2024 | 29,16 | 29,18 | 28,89 | 28,99 | 0,23% | - |
| 22.10.2024 | 29,16 | 29,31 | 28,90 | 28,92 | -0,60% | - |
| 21.10.2024 | 29,15 | 29,19 | 28,99 | 29,09 | -0,22% | - |
| 18.10.2024 | 29,16 | 29,51 | 29,12 | 29,16 | -0,30% | - |
| 17.10.2024 | 29,37 | 29,37 | 29,01 | 29,25 | -0,09% | - |
| 16.10.2024 | 29,28 | 29,39 | 29,00 | 29,27 | 0,48% | - |
| 15.10.2024 | 29,46 | 29,46 | 28,99 | 29,13 | -0,42% | - |
| 14.10.2024 | 29,30 | 29,40 | 29,15 | 29,25 | 0,31% | - |
| 11.10.2024 | 29,42 | 29,55 | 29,00 | 29,17 | -0,61% | - |
| 10.10.2024 | 29,31 | 29,44 | 29,14 | 29,34 | -0,27% | - |
| 09.10.2024 | 29,54 | 29,65 | 29,26 | 29,42 | -0,30% | - |
| 08.10.2024 | 29,84 | 29,84 | 29,38 | 29,51 | -1,12% | - |
| 07.10.2024 | 29,91 | 30,26 | 29,84 | 29,85 | 0,10% | - |
| 04.10.2024 | 29,45 | 29,88 | 29,38 | 29,82 | 1,49% | - |
| 03.10.2024 | 29,66 | 29,94 | 29,22 | 29,38 | -0,80% | - |
| 02.10.2024 | 29,18 | 29,75 | 29,18 | 29,61 | 1,24% | - |
| 01.10.2024 | 29,18 | 29,40 | 29,05 | 29,25 | -0,21% | - |
| 30.09.2024 | 29,39 | 29,53 | 29,21 | 29,31 | -0,81% | - |
| 27.09.2024 | 29,40 | 29,67 | 29,37 | 29,55 | 0,25% | - |
| 26.09.2024 | 29,38 | 29,74 | 29,36 | 29,48 | 1,11% | - |
| 25.09.2024 | 29,39 | 29,78 | 29,15 | 29,16 | -0,79% | - |
| 24.09.2024 | 29,12 | 29,60 | 29,10 | 29,39 | 1,40% | - |
| 23.09.2024 | 29,38 | 29,57 | 28,86 | 28,98 | -2,31% | - |
| 20.09.2024 | 29,96 | 30,12 | 29,65 | 29,67 | -1,93% | - |
| 19.09.2024 | 30,48 | 30,68 | 30,18 | 30,26 | -0,08% | - |
| 18.09.2024 | 30,41 | 30,51 | 30,12 | 30,28 | -0,19% | - |
| 17.09.2024 | 30,19 | 30,35 | 30,04 | 30,34 | 0,51% | - |
| 16.09.2024 | 30,18 | 30,32 | 29,98 | 30,18 | -0,66% | - |
| 13.09.2024 | 29,81 | 30,42 | 29,70 | 30,39 | 2,68% | - |
| 12.09.2024 | 29,76 | 29,80 | 29,49 | 29,59 | 0,39% | - |
| 11.09.2024 | 29,24 | 29,76 | 29,22 | 29,48 | 0,23% | - |
| 10.09.2024 | 29,68 | 29,83 | 29,37 | 29,41 | -1,18% | - |
| 09.09.2024 | 29,75 | 29,94 | 29,58 | 29,76 | 0,80% | - |
| 06.09.2024 | 29,80 | 30,11 | 29,51 | 29,52 | -0,86% | - |
| 05.09.2024 | 29,76 | 29,92 | 29,45 | 29,78 | -0,89% | - |
| 04.09.2024 | 29,36 | 30,13 | 29,30 | 30,05 | 1,18% | - |
| 03.09.2024 | 29,79 | 29,96 | 29,48 | 29,70 | -0,01% | - |
| 02.09.2024 | 29,74 | 29,87 | 29,56 | 29,70 | -0,09% | - |
| 30.08.2024 | 29,75 | 30,07 | 29,54 | 29,73 | 0,44% | - |
| 29.08.2024 | 29,89 | 30,23 | 29,51 | 29,60 | -1,40% | - |
| 28.08.2024 | 29,98 | 30,09 | 29,81 | 30,02 | -0,09% | - |
| 27.08.2024 | 30,42 | 30,45 | 30,04 | 30,05 | -0,99% | - |
| 26.08.2024 | 30,67 | 30,72 | 30,29 | 30,35 | -1,06% | - |
| 23.08.2024 | 30,21 | 30,73 | 30,18 | 30,67 | 0,79% | - |
| 22.08.2024 | 31,04 | 31,14 | 30,40 | 30,43 | -2,36% | - |
| 21.08.2024 | 31,43 | 31,59 | 31,09 | 31,17 | -0,97% | - |
| 20.08.2024 | 31,83 | 31,95 | 31,36 | 31,47 | -0,83% | - |
| 19.08.2024 | 31,39 | 31,74 | 31,36 | 31,74 | 0,64% | - |
| 16.08.2024 | 31,74 | 31,87 | 31,42 | 31,54 | -1,03% | - |
| 15.08.2024 | 31,59 | 32,03 | 31,56 | 31,86 | 0,94% | - |
| 14.08.2024 | 31,46 | 31,62 | 31,30 | 31,57 | 1,36% | - |
| 13.08.2024 | 31,06 | 31,40 | 31,04 | 31,14 | 0,22% | - |
| 12.08.2024 | 31,14 | 31,43 | 31,05 | 31,07 | 0,14% | - |
| 09.08.2024 | 30,53 | 31,08 | 30,53 | 31,03 | 1,81% | - |
| 08.08.2024 | 30,26 | 30,53 | 30,10 | 30,48 | 1,00% | - |
| 07.08.2024 | 29,93 | 30,29 | 29,86 | 30,17 | 2,16% | - |
| 06.08.2024 | 29,26 | 29,65 | 29,15 | 29,54 | 2,37% | - |
| 05.08.2024 | 28,81 | 28,86 | 28,08 | 28,85 | -1,06% | - |