£28,193
-1,31%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |