47,188€
-2,14%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 48,73 | 48,88 | 46,98 | 47,19 | -2,64% | - |
| 19.03.2026 | 48,58 | 48,71 | 47,38 | 48,47 | -0,53% | - |
| 18.03.2026 | 49,36 | 49,81 | 48,67 | 48,72 | -0,77% | - |
| 17.03.2026 | 48,68 | 49,75 | 48,68 | 49,10 | 0,52% | - |
| 16.03.2026 | 48,39 | 49,46 | 48,29 | 48,85 | 1,10% | - |
| 13.03.2026 | 48,71 | 49,39 | 48,12 | 48,32 | -0,62% | - |
| 12.03.2026 | 50,06 | 50,38 | 48,38 | 48,62 | -2,99% | - |
| 11.03.2026 | 50,13 | 50,71 | 49,76 | 50,12 | -0,09% | - |
| 10.03.2026 | 48,99 | 50,48 | 48,97 | 50,16 | 2,43% | 2.650,00 |
| 09.03.2026 | 48,23 | 49,05 | 47,58 | 48,97 | 0,60% | - |
| 06.03.2026 | 49,16 | 49,38 | 48,15 | 48,68 | -1,07% | - |
| 05.03.2026 | 50,42 | 50,58 | 48,94 | 49,21 | -2,28% | - |
| 04.03.2026 | 49,04 | 50,46 | 48,64 | 50,36 | 2,47% | - |
| 03.03.2026 | 50,91 | 51,09 | 48,16 | 49,14 | -3,89% | - |
| 02.03.2026 | 51,44 | 51,57 | 50,40 | 51,13 | -0,81% | - |
| 27.02.2026 | 51,93 | 51,96 | 51,39 | 51,55 | -0,64% | - |
| 26.02.2026 | 52,30 | 52,38 | 51,49 | 51,88 | -0,77% | - |
| 25.02.2026 | 52,18 | 53,19 | 51,98 | 52,28 | -0,24% | - |
| 24.02.2026 | 51,75 | 52,45 | 51,73 | 52,41 | 1,40% | - |
| 23.02.2026 | 52,13 | 52,57 | 51,55 | 51,68 | -1,14% | - |
| 20.02.2026 | 51,99 | 52,29 | 51,65 | 52,28 | 1,25% | - |
| 19.02.2026 | 51,62 | 51,92 | 51,24 | 51,63 | 0,29% | - |
| 18.02.2026 | 51,50 | 51,97 | 51,29 | 51,48 | 0,66% | - |
| 17.02.2026 | 50,98 | 51,31 | 50,70 | 51,14 | -0,01% | - |
| 16.02.2026 | 50,94 | 51,39 | 50,94 | 51,15 | 0,37% | 26.076,00 |
| 13.02.2026 | 51,13 | 51,31 | 50,21 | 50,96 | -0,30% | 23.569,00 |
| 12.02.2026 | 51,99 | 52,43 | 51,06 | 51,11 | -1,42% | 306,00 |
| 11.02.2026 | 51,07 | 52,04 | 51,04 | 51,85 | 1,38% | - |
| 10.02.2026 | 51,15 | 51,63 | 50,99 | 51,14 | -0,08% | - |
| 09.02.2026 | 50,79 | 51,19 | 50,61 | 51,18 | 0,84% | - |
| 06.02.2026 | 49,41 | 50,81 | 49,34 | 50,76 | 2,26% | - |
| 05.02.2026 | 49,80 | 50,18 | 49,25 | 49,63 | -0,39% | 16.560,00 |
| 04.02.2026 | 51,06 | 51,59 | 49,47 | 49,83 | -2,60% | - |
| 03.02.2026 | 50,13 | 51,58 | 50,04 | 51,16 | 2,26% | 15.900,00 |
| 02.02.2026 | 48,84 | 50,20 | 48,83 | 50,03 | 0,91% | - |
| 30.01.2026 | 50,19 | 50,39 | 49,21 | 49,58 | -1,27% | - |
| 29.01.2026 | 50,42 | 51,20 | 49,43 | 50,22 | -0,29% | - |
| 28.01.2026 | 50,25 | 50,71 | 50,10 | 50,36 | 0,57% | 518,00 |
| 27.01.2026 | 49,41 | 50,30 | 49,23 | 50,08 | 1,40% | - |
| 26.01.2026 | 49,07 | 49,71 | 48,92 | 49,38 | 0,44% | 8.210,00 |
| 23.01.2026 | 49,21 | 49,51 | 48,83 | 49,17 | 0,34% | - |
| 22.01.2026 | 48,29 | 49,30 | 48,03 | 49,00 | 1,80% | - |
| 21.01.2026 | 46,86 | 48,18 | 46,74 | 48,14 | 3,36% | - |
| 20.01.2026 | 46,82 | 46,91 | 45,91 | 46,57 | -0,85% | - |
| 19.01.2026 | 46,29 | 46,99 | 46,25 | 46,97 | 0,22% | 6.545,00 |
| 16.01.2026 | 46,89 | 46,97 | 46,33 | 46,86 | 0,16% | - |
| 15.01.2026 | 46,42 | 47,12 | 46,36 | 46,79 | 0,94% | 1.144,00 |
| 14.01.2026 | 45,83 | 46,43 | 45,64 | 46,35 | 1,26% | 510,00 |
| 13.01.2026 | 45,83 | 46,17 | 45,69 | 45,78 | -0,53% | - |
| 12.01.2026 | 45,46 | 46,07 | 45,28 | 46,02 | 0,27% | - |
| 09.01.2026 | 45,53 | 46,01 | 45,43 | 45,90 | 1,07% | - |
| 08.01.2026 | 44,79 | 45,45 | 44,79 | 45,41 | 1,04% | - |
| 07.01.2026 | 45,25 | 45,71 | 44,69 | 44,94 | -1,17% | - |
| 06.01.2026 | 44,51 | 45,64 | 44,43 | 45,47 | 1,88% | 280,00 |
| 05.01.2026 | 44,27 | 44,72 | 43,95 | 44,64 | 1,28% | - |
| 02.01.2026 | 44,00 | 44,32 | 43,85 | 44,07 | 0,29% | 585,00 |
| 30.12.2025 | 43,64 | 43,99 | 43,43 | 43,94 | 0,78% | - |
| 29.12.2025 | 43,87 | 43,95 | 43,37 | 43,60 | 0,08% | - |
| 23.12.2025 | 43,08 | 43,60 | 42,81 | 43,57 | 1,49% | - |
| 22.12.2025 | 43,29 | 43,41 | 42,80 | 42,93 | -0,91% | - |
| 19.12.2025 | 42,82 | 43,55 | 42,81 | 43,32 | 0,96% | - |
| 18.12.2025 | 42,41 | 43,03 | 41,73 | 42,91 | 1,09% | - |
| 17.12.2025 | 43,79 | 43,84 | 42,36 | 42,45 | -2,10% | - |
| 16.12.2025 | 44,08 | 44,38 | 43,20 | 43,36 | -2,57% | - |
| 15.12.2025 | 44,31 | 44,86 | 44,17 | 44,50 | 0,93% | - |
| 12.12.2025 | 44,16 | 44,64 | 43,76 | 44,10 | -0,12% | - |
| 11.12.2025 | 43,04 | 44,20 | 42,96 | 44,15 | 1,64% | - |
| 10.12.2025 | 43,40 | 43,78 | 43,27 | 43,43 | 0,08% | - |
| 09.12.2025 | 43,34 | 43,53 | 42,60 | 43,40 | -0,26% | - |
| 08.12.2025 | 43,08 | 43,72 | 43,07 | 43,51 | 0,87% | - |
| 05.12.2025 | 44,73 | 45,04 | 43,06 | 43,14 | -3,48% | 96,00 |
| 04.12.2025 | 44,16 | 44,81 | 44,01 | 44,70 | 0,85% | - |
| 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 |