38,225€
0,53%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 39,04 | 39,20 | 38,73 | 38,78 | -0,85% | - |
| 27.05.2025 | 38,43 | 39,69 | 38,00 | 39,12 | 1,78% | 2.880,00 |
| 26.05.2025 | 38,73 | 38,77 | 38,40 | 38,43 | 0,09% | - |
| 23.05.2025 | 37,57 | 38,46 | 37,31 | 38,40 | -0,23% | - |
| 22.05.2025 | 38,25 | 38,98 | 38,17 | 38,48 | 0,55% | - |
| 21.05.2025 | 38,74 | 38,91 | 38,02 | 38,27 | -1,73% | - |
| 20.05.2025 | 38,81 | 39,22 | 38,77 | 38,95 | -0,53% | - |
| 19.05.2025 | 38,55 | 39,28 | 38,31 | 39,16 | 0,67% | - |
| 16.05.2025 | 38,80 | 39,55 | 35,25 | 38,90 | -0,17% | 48,00 |
| 15.05.2025 | 38,79 | 39,20 | 38,59 | 38,96 | -0,09% | - |
| 14.05.2025 | 38,91 | 39,05 | 38,66 | 39,00 | 0,46% | - |
| 13.05.2025 | 38,01 | 38,96 | 34,41 | 38,82 | 1,95% | - |
| 12.05.2025 | 38,22 | 39,19 | 37,75 | 38,08 | 0,30% | - |
| 09.05.2025 | 37,93 | 38,29 | 37,73 | 37,96 | 0,28% | - |
| 08.05.2025 | 37,06 | 38,16 | 36,94 | 37,86 | 2,50% | - |
| 07.05.2025 | 36,72 | 37,05 | 36,41 | 36,93 | 1,31% | - |
| 06.05.2025 | 36,34 | 36,55 | 36,07 | 36,46 | -0,11% | - |
| 05.05.2025 | 36,51 | 36,82 | 36,48 | 36,50 | -0,42% | 700,00 |
| 02.05.2025 | 37,13 | 37,99 | 36,47 | 36,65 | -0,45% | - |
| 30.04.2025 | 36,48 | 36,93 | 36,10 | 36,82 | 0,66% | - |
| 29.04.2025 | 36,57 | 36,84 | 36,38 | 36,57 | 0,02% | - |
| 28.04.2025 | 36,35 | 36,77 | 36,13 | 36,57 | 0,24% | - |
| 25.04.2025 | 36,51 | 36,58 | 36,11 | 36,48 | 0,44% | - |
| 24.04.2025 | 35,50 | 36,49 | 35,17 | 36,32 | 1,99% | - |
| 23.04.2025 | 35,23 | 36,55 | 34,99 | 35,61 | 2,16% | - |
| 22.04.2025 | 33,60 | 34,95 | 33,45 | 34,86 | 2,09% | - |
| 17.04.2025 | 33,70 | 35,66 | 33,44 | 34,14 | 1,99% | 1.200,00 |
| 16.04.2025 | 33,02 | 33,76 | 33,01 | 33,47 | -0,21% | - |
| 15.04.2025 | 33,14 | 33,73 | 33,10 | 33,54 | 1,26% | - |
| 14.04.2025 | 32,81 | 33,51 | 32,67 | 33,13 | 1,15% | - |
| 11.04.2025 | 32,54 | 33,04 | 31,63 | 32,75 | 0,72% | 2.100,00 |
| 10.04.2025 | 33,91 | 34,41 | 31,77 | 32,52 | -4,91% | 9.000,00 |
| 09.04.2025 | 31,08 | 34,28 | 30,89 | 34,19 | 7,42% | - |
| 08.04.2025 | 33,05 | 33,44 | 31,54 | 31,83 | -2,73% | - |
| 07.04.2025 | 32,31 | 33,39 | 31,33 | 32,72 | -1,81% | - |
| 04.04.2025 | 35,27 | 36,52 | 33,21 | 33,33 | -5,83% | - |
| 03.04.2025 | 34,46 | 35,81 | 33,29 | 35,39 | 1,32% | - |
| 02.04.2025 | 34,97 | 35,16 | 34,68 | 34,93 | -0,21% | - |
| 01.04.2025 | 34,58 | 35,03 | 34,39 | 35,01 | 1,04% | 288,00 |
| 31.03.2025 | 34,48 | 36,23 | 34,34 | 34,64 | 0,00% | - |
| 28.03.2025 | 35,13 | 35,27 | 34,47 | 34,64 | -1,34% | - |
| 27.03.2025 | 35,09 | 35,25 | 34,84 | 35,12 | -0,06% | 276,00 |
| 26.03.2025 | 35,38 | 35,47 | 35,03 | 35,14 | -0,69% | 420,00 |
| 25.03.2025 | 35,02 | 36,30 | 34,87 | 35,38 | 0,98% | - |
| 24.03.2025 | 35,11 | 35,31 | 34,89 | 35,03 | 0,05% | 460,00 |
| 21.03.2025 | 35,09 | 35,14 | 34,77 | 35,02 | -0,21% | - |
| 20.03.2025 | 35,28 | 35,42 | 34,56 | 35,09 | -0,41% | - |
| 19.03.2025 | 34,96 | 35,41 | 34,88 | 35,24 | 0,99% | - |
| 18.03.2025 | 35,07 | 35,45 | 34,77 | 34,89 | -0,39% | - |
| 17.03.2025 | 34,49 | 35,26 | 34,30 | 35,02 | 1,43% | - |
| 14.03.2025 | 33,67 | 34,60 | 33,63 | 34,53 | 2,84% | - |
| 13.03.2025 | 32,93 | 33,69 | 32,86 | 33,58 | 1,49% | - |
| 12.03.2025 | 32,66 | 33,13 | 32,64 | 33,08 | 1,47% | - |
| 11.03.2025 | 32,96 | 33,11 | 32,35 | 32,60 | -1,37% | - |
| 10.03.2025 | 33,54 | 33,81 | 32,73 | 33,06 | -2,05% | - |
| 07.03.2025 | 33,46 | 33,82 | 33,12 | 33,75 | 1,19% | - |
| 06.03.2025 | 33,32 | 33,71 | 32,96 | 33,35 | -0,67% | - |
| 05.03.2025 | 33,26 | 33,68 | 32,88 | 33,58 | 1,72% | - |
| 04.03.2025 | 33,56 | 33,65 | 32,73 | 33,01 | -1,82% | - |
| 03.03.2025 | 34,23 | 38,50 | 33,44 | 33,62 | -1,82% | - |
| 28.02.2025 | 34,58 | 34,69 | 33,91 | 34,24 | -0,68% | - |
| 27.02.2025 | 34,58 | 34,86 | 34,24 | 34,48 | 0,33% | - |
| 26.02.2025 | 34,76 | 35,04 | 34,25 | 34,37 | -0,93% | - |
| 25.02.2025 | 34,75 | 34,83 | 34,53 | 34,69 | -0,30% | - |
| 24.02.2025 | 35,13 | 35,40 | 34,77 | 34,79 | -0,89% | - |
| 21.02.2025 | 35,61 | 35,81 | 35,06 | 35,11 | -1,26% | - |
| 20.02.2025 | 35,20 | 35,66 | 35,14 | 35,55 | 0,15% | - |
| 19.02.2025 | 35,88 | 36,07 | 35,40 | 35,50 | -1,11% | - |
| 18.02.2025 | 35,71 | 36,02 | 35,64 | 35,90 | 0,71% | - |
| 17.02.2025 | 35,72 | 35,82 | 35,47 | 35,64 | 0,45% | 480,00 |
| 14.02.2025 | 34,94 | 35,53 | 34,87 | 35,49 | 1,33% | - |
| 13.02.2025 | 34,92 | 38,50 | 34,70 | 35,02 | 0,30% | - |
| 12.02.2025 | 35,26 | 38,69 | 34,72 | 34,92 | -0,84% | - |
| 11.02.2025 | 34,81 | 35,25 | 34,62 | 35,21 | 0,73% | - |
| 10.02.2025 | 34,66 | 35,15 | 34,63 | 34,96 | 0,93% | - |
| 07.02.2025 | 34,94 | 35,04 | 34,61 | 34,63 | -0,32% | - |
| 06.02.2025 | 34,38 | 34,75 | 34,16 | 34,75 | 1,14% | - |
| 05.02.2025 | 34,27 | 34,59 | 34,00 | 34,35 | -0,77% | 17.993,00 |
| 04.02.2025 | 34,48 | 34,76 | 34,19 | 34,62 | -0,12% | 179.006,00 |
| 03.02.2025 | 33,80 | 34,77 | 33,45 | 34,66 | 1,68% | - |
| 31.01.2025 | 34,44 | 34,75 | 34,03 | 34,09 | -1,07% | - |
| 30.01.2025 | 33,72 | 34,99 | 33,47 | 34,46 | 2,68% | - |
| 29.01.2025 | 33,60 | 34,06 | 33,46 | 33,56 | -0,51% | - |
| 28.01.2025 | 33,41 | 33,78 | 33,23 | 33,73 | 1,69% | - |
| 27.01.2025 | 32,73 | 33,19 | 32,14 | 33,17 | 0,58% | - |
| 24.01.2025 | 32,91 | 33,28 | 32,87 | 32,98 | -0,62% | - |
| 23.01.2025 | 33,01 | 33,27 | 32,88 | 33,19 | 0,63% | - |
| 22.01.2025 | 32,68 | 33,07 | 32,54 | 32,98 | 1,08% | - |
| 21.01.2025 | 32,57 | 32,66 | 32,24 | 32,63 | 0,29% | - |
| 20.01.2025 | 32,27 | 32,63 | 31,96 | 32,53 | -0,14% | - |
| 17.01.2025 | 32,49 | 32,74 | 32,38 | 32,58 | 0,31% | - |
| 16.01.2025 | 33,17 | 33,30 | 32,44 | 32,48 | -1,60% | - |
| 15.01.2025 | 32,30 | 33,05 | 32,15 | 33,01 | 2,12% | 750,00 |