£33,173
-1,04%
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 |
|---|---|---|---|---|---|---|
| 07.07.2025 | 33,59 | 33,59 | 33,17 | 33,17 | -1,03% | - |
| 04.07.2025 | 33,49 | 33,52 | 33,24 | 33,52 | 0,18% | - |
| 03.07.2025 | 33,23 | 33,64 | 33,19 | 33,46 | 0,58% | - |
| 02.07.2025 | 33,00 | 33,28 | 32,97 | 33,27 | 1,03% | - |
| 01.07.2025 | 32,95 | 33,10 | 32,88 | 32,93 | 1,24% | - |
| 16.06.2025 | 32,29 | 32,53 | 32,28 | 32,53 | 0,89% | - |
| 13.06.2025 | 32,29 | 32,41 | 32,00 | 32,24 | -0,79% | - |
| 12.06.2025 | 32,50 | 32,54 | 32,23 | 32,50 | -0,29% | - |
| 11.06.2025 | 32,53 | 32,69 | 32,25 | 32,59 | 0,66% | - |
| 10.06.2025 | 32,40 | 32,55 | 32,18 | 32,38 | 0,49% | - |
| 09.06.2025 | 32,22 | 32,79 | 32,05 | 32,22 | 0,31% | - |
| 06.06.2025 | 32,33 | 32,59 | 31,99 | 32,12 | -0,34% | - |
| 05.06.2025 | 32,22 | 32,39 | 32,16 | 32,23 | -0,38% | - |
| 04.06.2025 | 32,32 | 32,68 | 32,32 | 32,35 | 0,42% | - |
| 03.06.2025 | 32,15 | 32,31 | 31,95 | 32,22 | 0,51% | - |
| 02.06.2025 | 31,85 | 32,40 | 31,74 | 32,06 | -0,41% | - |
| 30.05.2025 | 32,55 | 32,67 | 32,01 | 32,19 | -1,39% | - |
| 29.05.2025 | 32,70 | 32,78 | 32,52 | 32,64 | 0,18% | - |
| 28.05.2025 | 32,81 | 32,90 | 32,58 | 32,58 | -1,14% | - |
| 27.05.2025 | 32,25 | 33,06 | 32,25 | 32,96 | 2,25% | - |
| 26.05.2025 | 32,47 | 32,54 | 32,22 | 32,24 | 0,40% | - |
| 23.05.2025 | 32,04 | 32,11 | 28,52 | 32,11 | -1,47% | - |
| 22.05.2025 | 32,29 | 32,72 | 32,24 | 32,58 | 0,57% | - |
| 21.05.2025 | 32,66 | 32,84 | 32,33 | 32,40 | -1,25% | - |
| 20.05.2025 | 32,85 | 33,03 | 32,75 | 32,81 | -0,29% | - |
| 19.05.2025 | 32,35 | 32,92 | 29,19 | 32,90 | 1,20% | - |
| 16.05.2025 | 32,66 | 32,91 | 32,34 | 32,51 | -0,87% | - |
| 15.05.2025 | 32,72 | 33,02 | 32,58 | 32,80 | -0,12% | - |
| 14.05.2025 | 32,68 | 32,90 | 32,57 | 32,84 | 0,58% | - |
| 13.05.2025 | 32,00 | 32,66 | 31,51 | 32,65 | 2,67% | - |
| 12.05.2025 | 32,55 | 33,00 | 31,78 | 31,80 | -1,32% | - |
| 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% | - |