39,595€
0,32%
Echtzeitkurs Xtrackers MSCI EM Latin America ESG Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Latin America ESG Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 39,78 | 40,67 | 39,64 | 39,88 | 0,62% | - |
| 14.10.2025 | 39,59 | 39,85 | 39,15 | 39,64 | -0,69% | - |
| 13.10.2025 | 39,56 | 40,03 | 39,38 | 39,92 | 2,18% | - |
| 10.10.2025 | 40,42 | 40,45 | 39,03 | 39,07 | -3,25% | - |
| 09.10.2025 | 40,24 | 43,39 | 40,24 | 40,38 | 0,31% | - |
| 08.10.2025 | 39,99 | 40,27 | 39,77 | 40,26 | 0,93% | - |
| 07.10.2025 | 40,13 | 40,27 | 39,84 | 39,89 | -0,50% | - |
| 06.10.2025 | 40,41 | 40,58 | 39,98 | 40,09 | -0,26% | - |
| 03.10.2025 | 40,35 | 40,54 | 39,98 | 40,19 | -0,41% | - |
| 02.10.2025 | 40,71 | 40,76 | 40,05 | 40,36 | -0,87% | - |
| 01.10.2025 | 41,00 | 41,37 | 40,62 | 40,71 | -1,27% | - |
| 30.09.2025 | 41,24 | 41,39 | 41,00 | 41,24 | 0,10% | - |
| 29.09.2025 | 41,06 | 41,65 | 40,96 | 41,20 | 0,55% | - |
| 26.09.2025 | 40,76 | 41,02 | 40,55 | 40,97 | 0,37% | - |
| 25.09.2025 | 40,96 | 41,12 | 40,74 | 40,82 | -0,26% | - |
| 24.09.2025 | 41,37 | 41,46 | 40,88 | 40,92 | -0,76% | - |
| 23.09.2025 | 40,69 | 41,46 | 40,64 | 41,24 | 1,27% | - |
| 22.09.2025 | 40,93 | 40,93 | 40,36 | 40,72 | -0,29% | - |
| 19.09.2025 | 40,60 | 40,89 | 40,57 | 40,84 | 0,47% | - |
| 18.09.2025 | 40,85 | 41,27 | 40,60 | 40,65 | -0,21% | 8.460,00 |
| 17.09.2025 | 40,37 | 40,83 | 40,36 | 40,73 | 0,83% | - |
| 16.09.2025 | 40,37 | 40,74 | 40,24 | 40,40 | 0,05% | - |
| 15.09.2025 | 40,10 | 40,50 | 40,00 | 40,38 | 0,89% | - |
| 12.09.2025 | 40,11 | 40,19 | 39,86 | 40,02 | -0,15% | - |
| 11.09.2025 | 39,65 | 40,18 | 36,50 | 40,08 | 1,02% | 2.880,00 |
| 10.09.2025 | 39,56 | 39,85 | 36,50 | 39,68 | 0,43% | 1.140,00 |
| 09.09.2025 | 39,36 | 39,67 | 39,31 | 39,51 | 0,36% | - |
| 08.09.2025 | 39,79 | 39,87 | 39,20 | 39,37 | -0,83% | - |
| 05.09.2025 | 39,32 | 40,07 | 39,23 | 39,70 | 1,02% | - |
| 04.09.2025 | 39,10 | 39,31 | 38,82 | 39,29 | 0,58% | - |
| 03.09.2025 | 39,24 | 39,29 | 38,91 | 39,07 | -0,09% | - |
| 02.09.2025 | 39,04 | 39,14 | 38,54 | 39,10 | 0,14% | - |
| 01.09.2025 | 39,21 | 39,37 | 38,98 | 39,05 | -0,41% | 7.000,00 |
| 29.08.2025 | 39,48 | 39,49 | 39,11 | 39,21 | -0,50% | - |
| 28.08.2025 | 38,95 | 39,46 | 38,84 | 39,40 | 1,26% | - |
| 27.08.2025 | 38,66 | 38,95 | 38,39 | 38,91 | 0,90% | - |
| 26.08.2025 | 38,78 | 39,02 | 38,39 | 38,57 | -0,83% | - |
| 25.08.2025 | 38,82 | 39,03 | 38,72 | 38,89 | 0,32% | - |
| 22.08.2025 | 38,22 | 38,82 | 38,01 | 38,76 | 1,69% | - |
| 21.08.2025 | 38,04 | 38,16 | 37,60 | 38,12 | 0,42% | - |
| 20.08.2025 | 37,84 | 38,02 | 37,74 | 37,96 | 0,36% | 10.750,00 |
| 19.08.2025 | 38,60 | 38,71 | 37,78 | 37,83 | -2,23% | - |
| 18.08.2025 | 38,40 | 38,75 | 38,33 | 38,69 | 0,76% | - |
| 15.08.2025 | 38,44 | 38,61 | 36,50 | 38,40 | -0,09% | - |
| 14.08.2025 | 38,41 | 38,72 | 38,12 | 38,43 | -0,10% | - |
| 13.08.2025 | 38,67 | 38,73 | 38,39 | 38,47 | -0,49% | - |
| 12.08.2025 | 38,21 | 38,75 | 38,20 | 38,66 | 1,11% | - |
| 11.08.2025 | 38,22 | 38,40 | 38,11 | 38,24 | 0,34% | - |
| 08.08.2025 | 37,83 | 38,22 | 37,73 | 38,11 | 0,89% | - |
| 07.08.2025 | 37,27 | 37,78 | 37,10 | 37,77 | 1,48% | - |
| 06.08.2025 | 37,17 | 37,50 | 36,96 | 37,22 | 0,28% | - |
| 05.08.2025 | 36,85 | 37,19 | 36,60 | 37,11 | 0,86% | - |
| 04.08.2025 | 36,70 | 37,04 | 36,60 | 36,80 | 0,57% | - |
| 01.08.2025 | 36,89 | 38,80 | 36,52 | 36,59 | -0,96% | - |
| 31.07.2025 | 37,41 | 37,41 | 36,69 | 36,94 | -0,45% | - |
| 30.07.2025 | 36,75 | 37,26 | 36,61 | 37,11 | 1,19% | - |
| 29.07.2025 | 36,31 | 36,75 | 36,30 | 36,67 | 1,07% | 720,00 |
| 28.07.2025 | 36,84 | 36,90 | 36,17 | 36,29 | -1,01% | 135,00 |
| 25.07.2025 | 36,66 | 36,94 | 36,56 | 36,66 | 0,18% | - |
| 24.07.2025 | 36,65 | 36,85 | 36,41 | 36,59 | -0,13% | - |
| 23.07.2025 | 36,07 | 36,65 | 35,87 | 36,64 | 1,81% | - |
| 22.07.2025 | 36,29 | 36,47 | 35,97 | 35,99 | -0,70% | - |
| 21.07.2025 | 36,54 | 36,64 | 36,22 | 36,24 | -0,74% | - |
| 18.07.2025 | 37,20 | 37,22 | 36,49 | 36,51 | -1,74% | - |
| 17.07.2025 | 36,92 | 37,20 | 36,68 | 37,16 | 0,66% | - |
| 16.07.2025 | 36,68 | 37,08 | 36,50 | 36,91 | 0,33% | - |
| 15.07.2025 | 36,73 | 38,50 | 36,56 | 36,79 | 0,52% | 16.650,00 |
| 14.07.2025 | 36,68 | 36,95 | 36,48 | 36,60 | -0,38% | 5.550,00 |
| 11.07.2025 | 37,09 | 37,24 | 36,61 | 36,74 | -1,36% | - |
| 10.07.2025 | 37,35 | 37,56 | 37,00 | 37,25 | -1,48% | 3.200,00 |
| 09.07.2025 | 38,31 | 38,53 | 37,79 | 37,81 | -1,00% | - |
| 08.07.2025 | 38,35 | 38,47 | 38,08 | 38,19 | -0,44% | - |
| 07.07.2025 | 38,91 | 38,92 | 38,27 | 38,36 | -1,09% | - |
| 04.07.2025 | 38,90 | 38,90 | 38,53 | 38,78 | -0,34% | - |
| 03.07.2025 | 38,52 | 39,04 | 38,37 | 38,91 | 1,27% | 13.200,00 |
| 02.07.2025 | 38,45 | 38,65 | 38,13 | 38,42 | -0,06% | - |
| 01.07.2025 | 38,22 | 38,56 | 38,21 | 38,45 | 0,54% | - |
| 30.06.2025 | 38,11 | 38,71 | 37,09 | 38,24 | 0,74% | - |
| 27.06.2025 | 37,90 | 38,10 | 37,79 | 37,96 | 0,24% | - |
| 26.06.2025 | 37,66 | 37,89 | 37,57 | 37,87 | 0,51% | - |
| 25.06.2025 | 37,94 | 38,19 | 37,65 | 37,68 | -1,02% | - |
| 24.06.2025 | 37,58 | 38,12 | 37,43 | 38,07 | 1,82% | - |
| 23.06.2025 | 37,50 | 37,88 | 37,13 | 37,38 | -0,51% | - |
| 20.06.2025 | 37,85 | 38,22 | 37,49 | 37,58 | -1,22% | - |
| 19.06.2025 | 38,15 | 38,35 | 37,96 | 38,04 | -0,38% | 960,00 |
| 18.06.2025 | 38,15 | 38,40 | 38,09 | 38,19 | 0,10% | 260,00 |
| 17.06.2025 | 38,29 | 38,31 | 38,00 | 38,15 | -0,69% | - |
| 16.06.2025 | 37,99 | 38,53 | 37,86 | 38,41 | 1,55% | - |
| 13.06.2025 | 37,58 | 38,14 | 37,57 | 37,82 | -0,94% | 480,00 |
| 12.06.2025 | 38,22 | 38,29 | 37,71 | 38,18 | -0,53% | - |
| 11.06.2025 | 38,35 | 38,56 | 37,45 | 38,39 | 0,08% | - |
| 10.06.2025 | 38,29 | 38,48 | 38,06 | 38,36 | 0,27% | - |
| 09.06.2025 | 38,26 | 38,79 | 38,05 | 38,26 | -0,28% | - |
| 06.06.2025 | 38,34 | 39,71 | 37,99 | 38,36 | 0,64% | - |
| 05.06.2025 | 38,19 | 38,49 | 38,03 | 38,12 | -0,37% | - |
| 04.06.2025 | 38,46 | 38,79 | 38,25 | 38,26 | -0,51% | - |
| 03.06.2025 | 37,97 | 38,52 | 37,82 | 38,46 | 1,02% | - |
| 02.06.2025 | 37,97 | 39,30 | 37,66 | 38,07 | -0,25% | - |
| 30.05.2025 | 38,70 | 39,25 | 37,96 | 38,16 | -1,42% | - |
| 29.05.2025 | 39,44 | 39,55 | 38,63 | 38,71 | -0,19% | - |