£34,621
0,66%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 34,49 | 34,73 | 34,39 | 34,59 | 0,56% | - |
| 16.05.2024 | 34,50 | 34,74 | 34,33 | 34,39 | -0,52% | - |
| 15.05.2024 | 34,38 | 34,65 | 34,12 | 34,57 | 0,21% | - |
| 14.05.2024 | 34,42 | 34,58 | 34,35 | 34,50 | 0,50% | - |
| 13.05.2024 | 34,48 | 34,57 | 34,32 | 34,33 | -0,49% | - |
| 10.05.2024 | 34,65 | 34,84 | 34,48 | 34,50 | 0,22% | - |
| 09.05.2024 | 34,88 | 34,90 | 34,18 | 34,43 | -0,72% | - |
| 08.05.2024 | 34,82 | 34,86 | 34,41 | 34,67 | 0,10% | - |
| 07.05.2024 | 34,49 | 34,71 | 34,43 | 34,64 | 0,64% | - |
| 06.05.2024 | 34,47 | 34,56 | 34,20 | 34,42 | 0,24% | - |
| 03.05.2024 | 33,89 | 34,45 | 33,77 | 34,34 | 1,21% | - |
| 02.05.2024 | 33,42 | 34,10 | 33,42 | 33,93 | 0,61% | - |
| 30.04.2024 | 34,06 | 34,10 | 33,71 | 33,72 | -0,74% | - |
| 29.04.2024 | 33,99 | 34,08 | 33,85 | 33,98 | 0,16% | - |
| 26.04.2024 | 33,49 | 33,96 | 33,21 | 33,92 | 2,22% | - |
| 25.04.2024 | 33,25 | 33,69 | 32,97 | 33,19 | -1,35% | - |
| 24.04.2024 | 34,19 | 34,19 | 33,59 | 33,64 | -0,77% | - |
| 23.04.2024 | 34,07 | 34,21 | 33,74 | 33,90 | 0,05% | - |
| 22.04.2024 | 33,91 | 34,00 | 33,67 | 33,88 | 0,88% | - |
| 19.04.2024 | 33,11 | 33,60 | 32,72 | 33,59 | 1,25% | - |
| 18.04.2024 | 33,19 | 33,46 | 33,07 | 33,18 | -0,18% | - |
| 17.04.2024 | 33,09 | 33,51 | 32,87 | 33,23 | 0,07% | - |
| 16.04.2024 | 33,82 | 33,82 | 33,03 | 33,21 | -2,84% | - |
| 15.04.2024 | 34,64 | 34,73 | 34,09 | 34,18 | -1,48% | - |
| 12.04.2024 | 35,13 | 35,15 | 34,61 | 34,69 | -1,10% | - |
| 11.04.2024 | 35,13 | 35,18 | 34,89 | 35,08 | -0,43% | - |
| 10.04.2024 | 35,73 | 35,85 | 31,99 | 35,23 | -1,76% | - |
| 09.04.2024 | 35,68 | 35,89 | 35,63 | 35,87 | 0,69% | - |
| 08.04.2024 | 35,24 | 35,66 | 35,21 | 35,62 | 0,85% | - |
| 05.04.2024 | 35,44 | 35,59 | 35,27 | 35,32 | -0,88% | - |
| 04.04.2024 | 35,16 | 35,68 | 35,02 | 35,63 | 1,86% | - |
| 03.04.2024 | 35,26 | 35,26 | 34,91 | 34,98 | -0,71% | - |
| 02.04.2024 | 35,71 | 35,72 | 35,17 | 35,23 | -1,29% | - |
| 28.03.2024 | 35,72 | 35,87 | 35,56 | 35,69 | 0,29% | - |
| 27.03.2024 | 35,54 | 35,62 | 35,38 | 35,59 | 0,44% | - |
| 26.03.2024 | 35,16 | 35,50 | 35,04 | 35,43 | 0,81% | - |
| 25.03.2024 | 35,25 | 35,37 | 35,05 | 35,15 | -0,77% | - |
| 22.03.2024 | 35,64 | 35,69 | 35,41 | 35,42 | -0,52% | - |
| 21.03.2024 | 35,60 | 35,72 | 35,38 | 35,61 | 1,39% | - |
| 20.03.2024 | 34,61 | 35,14 | 34,55 | 35,12 | 1,33% | - |
| 19.03.2024 | 34,87 | 34,87 | 34,56 | 34,65 | -0,17% | - |
| 18.03.2024 | 34,91 | 35,03 | 34,60 | 34,71 | -0,69% | - |
| 15.03.2024 | 34,92 | 35,07 | 34,69 | 34,95 | -0,35% | - |
| 14.03.2024 | 35,05 | 35,14 | 34,87 | 35,07 | 0,43% | - |
| 13.03.2024 | 34,52 | 34,93 | 34,45 | 34,92 | 1,32% | - |
| 12.03.2024 | 34,46 | 34,74 | 34,39 | 34,47 | 0,38% | - |
| 11.03.2024 | 34,07 | 34,39 | 33,85 | 34,34 | 0,41% | - |
| 08.03.2024 | 34,24 | 34,29 | 33,85 | 34,20 | -0,09% | - |
| 07.03.2024 | 34,32 | 34,56 | 34,21 | 34,23 | -0,76% | - |
| 06.03.2024 | 34,48 | 34,80 | 34,46 | 34,49 | 0,08% | - |
| 05.03.2024 | 34,48 | 34,57 | 34,28 | 34,46 | -0,66% | - |
| 04.03.2024 | 34,78 | 34,94 | 34,61 | 34,69 | -1,09% | - |
| 01.03.2024 | 34,84 | 35,12 | 34,59 | 35,07 | 1,10% | - |
| 29.02.2024 | 34,73 | 34,99 | 34,55 | 34,69 | -0,82% | - |
| 28.02.2024 | 35,19 | 35,24 | 34,93 | 34,98 | -0,13% | - |
| 27.02.2024 | 34,51 | 35,08 | 34,51 | 35,02 | 1,57% | - |
| 26.02.2024 | 34,53 | 34,70 | 34,47 | 34,48 | -0,32% | - |
| 23.02.2024 | 35,21 | 35,26 | 34,54 | 34,59 | -1,66% | - |
| 22.02.2024 | 35,54 | 35,63 | 35,15 | 35,17 | -0,36% | - |
| 21.02.2024 | 35,32 | 35,45 | 35,24 | 35,30 | 0,16% | - |
| 20.02.2024 | 34,83 | 35,44 | 34,80 | 35,24 | 1,11% | - |
| 19.02.2024 | 34,83 | 34,93 | 34,77 | 34,86 | -0,16% | - |
| 16.02.2024 | 35,07 | 35,23 | 34,84 | 34,91 | -0,17% | - |
| 15.02.2024 | 34,87 | 35,08 | 34,86 | 34,97 | 0,46% | - |
| 14.02.2024 | 34,54 | 34,85 | 34,38 | 34,81 | 1,83% | - |
| 13.02.2024 | 34,74 | 34,94 | 34,08 | 34,19 | -2,40% | - |
| 12.02.2024 | 34,68 | 35,09 | 34,65 | 35,03 | 1,17% | - |
| 09.02.2024 | 34,45 | 34,80 | 34,34 | 34,62 | 0,04% | - |
| 08.02.2024 | 35,13 | 35,21 | 34,60 | 34,61 | -1,34% | - |
| 07.02.2024 | 35,51 | 35,66 | 35,06 | 35,08 | -1,14% | - |
| 06.02.2024 | 34,98 | 35,55 | 34,95 | 35,48 | 2,58% | - |
| 05.02.2024 | 34,59 | 34,83 | 34,49 | 34,59 | 0,31% | - |
| 02.02.2024 | 34,82 | 34,90 | 34,35 | 34,48 | -0,21% | - |
| 01.02.2024 | 34,55 | 34,70 | 34,27 | 34,55 | 0,01% | - |
| 31.01.2024 | 34,26 | 34,59 | 34,25 | 34,55 | 0,97% | - |
| 30.01.2024 | 34,37 | 34,53 | 34,15 | 34,22 | -0,42% | - |
| 29.01.2024 | 34,69 | 34,72 | 34,31 | 34,36 | -0,33% | - |
| 26.01.2024 | 34,32 | 34,49 | 34,16 | 34,48 | 1,06% | - |
| 25.01.2024 | 34,09 | 34,29 | 34,03 | 34,12 | -0,71% | - |
| 24.01.2024 | 34,44 | 34,67 | 34,27 | 34,36 | 0,84% | - |
| 23.01.2024 | 33,94 | 34,21 | 33,80 | 34,07 | -0,18% | - |
| 22.01.2024 | 34,61 | 34,68 | 34,12 | 34,14 | -0,53% | - |
| 19.01.2024 | 34,41 | 34,61 | 34,19 | 34,32 | 0,30% | - |
| 18.01.2024 | 34,51 | 34,76 | 34,14 | 34,22 | -0,94% | - |
| 17.01.2024 | 34,45 | 34,59 | 34,16 | 34,54 | -0,67% | - |
| 16.01.2024 | 35,34 | 35,34 | 34,72 | 34,78 | -1,07% | - |
| 15.01.2024 | 35,37 | 35,42 | 35,02 | 35,15 | -0,70% | - |
| 12.01.2024 | 35,03 | 35,54 | 35,03 | 35,40 | 0,97% | - |
| 11.01.2024 | 35,07 | 35,28 | 34,94 | 35,06 | -0,04% | - |
| 10.01.2024 | 35,11 | 35,18 | 34,88 | 35,07 | -0,16% | - |
| 09.01.2024 | 35,53 | 35,55 | 35,03 | 35,13 | -0,74% | - |
| 08.01.2024 | 35,44 | 35,52 | 35,22 | 35,39 | 0,25% | - |
| 05.01.2024 | 34,81 | 35,34 | 34,71 | 35,30 | 0,87% | - |
| 04.01.2024 | 35,27 | 35,39 | 34,77 | 35,00 | -1,18% | - |
| 03.01.2024 | 35,63 | 35,75 | 35,40 | 35,42 | -0,97% | - |
| 02.01.2024 | 36,08 | 36,18 | 35,65 | 35,76 | -1,13% | - |
| 29.12.2023 | 36,01 | 36,17 | 35,97 | 36,17 | -0,06% | - |
| 28.12.2023 | 36,02 | 36,24 | 35,97 | 36,20 | 0,13% | - |
| 27.12.2023 | 36,61 | 36,61 | 36,09 | 36,15 | 0,53% | - |
| 22.12.2023 | 35,78 | 35,97 | 35,58 | 35,96 | 0,17% | - |