44,258€
0,50%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 44,16 | 44,37 | 44,01 | 44,27 | -0,11% | - |
| 03.12.2025 | 44,39 | 44,90 | 44,22 | 44,32 | -0,28% | - |
| 02.12.2025 | 43,74 | 44,51 | 43,68 | 44,44 | 1,48% | - |
| 01.12.2025 | 44,18 | 44,39 | 43,77 | 43,79 | -1,01% | - |
| 28.11.2025 | 43,82 | 44,35 | 43,66 | 44,24 | 0,83% | - |
| 27.11.2025 | 43,87 | 44,11 | 43,73 | 43,87 | -0,02% | - |
| 26.11.2025 | 43,37 | 43,95 | 43,35 | 43,88 | 1,12% | - |
| 25.11.2025 | 43,00 | 43,40 | 42,73 | 43,40 | 0,77% | - |
| 24.11.2025 | 43,15 | 43,36 | 42,75 | 43,06 | 0,22% | - |
| 21.11.2025 | 42,90 | 43,37 | 42,64 | 42,97 | 0,56% | 19.375,00 |
| 20.11.2025 | 43,86 | 44,02 | 42,71 | 42,73 | -1,90% | - |
| 19.11.2025 | 43,37 | 43,75 | 43,24 | 43,56 | 0,26% | - |
| 18.11.2025 | 42,98 | 43,62 | 42,75 | 43,45 | 0,27% | - |
| 17.11.2025 | 43,70 | 43,91 | 43,16 | 43,33 | -0,69% | - |
| 14.11.2025 | 43,42 | 43,92 | 42,95 | 43,63 | 0,22% | - |
| 13.11.2025 | 44,23 | 44,26 | 43,49 | 43,54 | -1,42% | - |
| 12.11.2025 | 44,31 | 44,60 | 44,06 | 44,16 | -0,27% | - |
| 11.11.2025 | 43,48 | 44,34 | 43,38 | 44,28 | 1,35% | - |
| 10.11.2025 | 43,47 | 43,72 | 43,34 | 43,69 | 1,03% | 96,00 |
| 07.11.2025 | 42,96 | 43,26 | 42,59 | 43,25 | 0,91% | 4.400,00 |
| 06.11.2025 | 42,77 | 43,19 | 42,72 | 42,86 | -0,13% | - |
| 05.11.2025 | 42,25 | 43,02 | 42,06 | 42,91 | 1,90% | - |
| 04.11.2025 | 42,08 | 42,43 | 41,76 | 42,11 | -0,63% | - |
| 03.11.2025 | 42,11 | 42,55 | 42,09 | 42,38 | 0,97% | 690,00 |
| 31.10.2025 | 41,97 | 42,10 | 41,69 | 41,97 | 0,21% | - |
| 30.10.2025 | 41,74 | 42,00 | 41,65 | 41,88 | 0,17% | - |
| 29.10.2025 | 41,60 | 41,91 | 41,48 | 41,81 | 0,73% | - |
| 28.10.2025 | 41,30 | 41,53 | 41,11 | 41,51 | 0,25% | - |
| 27.10.2025 | 41,14 | 41,49 | 41,13 | 41,40 | 1,17% | 80,00 |
| 24.10.2025 | 41,11 | 41,59 | 40,82 | 40,92 | -0,03% | - |
| 23.10.2025 | 40,67 | 41,07 | 40,65 | 40,93 | 0,72% | - |
| 22.10.2025 | 40,56 | 40,78 | 40,36 | 40,64 | 0,09% | - |
| 21.10.2025 | 40,88 | 40,89 | 40,43 | 40,61 | -0,07% | - |
| 20.10.2025 | 40,63 | 40,86 | 40,41 | 40,64 | 0,48% | - |
| 17.10.2025 | 40,04 | 40,53 | 39,60 | 40,44 | 0,89% | - |
| 16.10.2025 | 39,93 | 40,58 | 39,81 | 40,09 | 0,51% | - |
| 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% | - |