32,125€
1,15%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 31,72 | 32,39 | 31,69 | 32,27 | 1,18% | - |
| 19.12.2024 | 31,21 | 32,11 | 31,05 | 31,89 | 1,99% | 1.620,00 |
| 18.12.2024 | 32,40 | 32,51 | 31,24 | 31,27 | -3,30% | 3.240,00 |
| 17.12.2024 | 32,32 | 32,56 | 31,93 | 32,34 | -0,37% | - |
| 16.12.2024 | 32,79 | 33,08 | 32,44 | 32,46 | -1,81% | - |
| 13.12.2024 | 33,19 | 33,32 | 32,92 | 33,06 | -0,42% | - |
| 12.12.2024 | 33,95 | 41,99 | 33,12 | 33,20 | -1,82% | - |
| 11.12.2024 | 33,04 | 34,09 | 32,86 | 33,81 | 2,62% | - |
| 10.12.2024 | 32,72 | 33,23 | 32,63 | 32,95 | 0,15% | - |
| 09.12.2024 | 32,74 | 33,15 | 32,71 | 32,90 | 0,52% | - |
| 06.12.2024 | 33,12 | 33,32 | 32,66 | 32,73 | -1,30% | - |
| 05.12.2024 | 32,77 | 33,27 | 32,76 | 33,16 | 0,94% | - |
| 04.12.2024 | 32,61 | 32,92 | 32,54 | 32,85 | 0,80% | 149.730,00 |
| 03.12.2024 | 32,30 | 32,65 | 32,16 | 32,59 | 0,50% | 24.145,00 |
| 02.12.2024 | 32,64 | 32,66 | 32,08 | 32,43 | 0,05% | - |
| 29.11.2024 | 32,26 | 32,55 | 31,87 | 32,41 | -0,51% | 230,00 |
| 28.11.2024 | 33,45 | 33,65 | 32,57 | 32,58 | -2,06% | - |
| 27.11.2024 | 34,20 | 34,21 | 33,15 | 33,26 | -2,68% | - |
| 26.11.2024 | 34,22 | 34,35 | 33,65 | 34,18 | -0,41% | - |
| 25.11.2024 | 34,27 | 34,49 | 34,18 | 34,32 | -0,07% | - |
| 22.11.2024 | 34,19 | 34,46 | 33,97 | 34,34 | 0,39% | - |
| 21.11.2024 | 34,16 | 34,42 | 33,85 | 34,21 | -0,62% | 43.200,00 |
| 20.11.2024 | 34,46 | 34,47 | 34,07 | 34,42 | 0,10% | - |
| 19.11.2024 | 34,24 | 34,46 | 33,95 | 34,38 | 0,21% | - |
| 18.11.2024 | 34,32 | 34,39 | 34,07 | 34,31 | 0,33% | - |
| 15.11.2024 | 33,92 | 34,42 | 33,76 | 34,20 | -0,15% | - |
| 14.11.2024 | 34,31 | 34,46 | 34,06 | 34,25 | 0,35% | - |
| 13.11.2024 | 33,94 | 35,00 | 33,86 | 34,13 | -0,19% | 172,00 |
| 12.11.2024 | 34,30 | 34,38 | 33,85 | 34,19 | 0,23% | - |
| 11.11.2024 | 34,34 | 34,40 | 33,86 | 34,12 | 0,19% | - |
| 08.11.2024 | 34,91 | 34,91 | 33,78 | 34,05 | -1,97% | - |
| 07.11.2024 | 35,12 | 35,27 | 34,56 | 34,74 | -0,24% | - |
| 06.11.2024 | 35,49 | 35,63 | 33,28 | 34,82 | 2,64% | 2.793,00 |
| 05.11.2024 | 34,12 | 34,14 | 33,55 | 33,92 | 0,05% | - |
| 04.11.2024 | 33,14 | 34,04 | 33,11 | 33,90 | 1,83% | 296,00 |
| 01.11.2024 | 33,80 | 33,85 | 33,27 | 33,29 | -1,10% | - |
| 31.10.2024 | 33,72 | 33,95 | 33,57 | 33,66 | -0,43% | - |
| 30.10.2024 | 34,29 | 34,47 | 33,78 | 33,81 | -1,65% | - |
| 29.10.2024 | 34,93 | 35,13 | 34,37 | 34,38 | -1,43% | - |
| 28.10.2024 | 34,81 | 35,02 | 34,39 | 34,88 | 0,80% | - |
| 25.10.2024 | 35,17 | 35,17 | 34,54 | 34,60 | -1,32% | - |
| 24.10.2024 | 35,10 | 35,36 | 34,77 | 35,06 | 0,40% | - |
| 23.10.2024 | 35,02 | 35,11 | 34,71 | 34,92 | -0,09% | - |
| 22.10.2024 | 35,06 | 35,19 | 34,69 | 34,95 | -0,34% | - |
| 21.10.2024 | 35,01 | 35,07 | 34,78 | 35,07 | 0,19% | - |
| 18.10.2024 | 35,12 | 35,50 | 34,97 | 35,01 | -0,17% | - |
| 17.10.2024 | 35,08 | 35,48 | 34,80 | 35,07 | 0,06% | - |
| 16.10.2024 | 34,93 | 35,12 | 34,67 | 35,05 | 0,38% | - |
| 15.10.2024 | 35,30 | 35,33 | 34,79 | 34,91 | -0,99% | - |
| 14.10.2024 | 35,06 | 35,37 | 34,84 | 35,26 | 1,15% | 6.825,00 |
| 11.10.2024 | 35,13 | 35,32 | 34,65 | 34,86 | -0,55% | - |
| 10.10.2024 | 34,89 | 35,16 | 34,86 | 35,05 | 0,21% | - |
| 09.10.2024 | 35,18 | 35,42 | 34,91 | 34,98 | -0,92% | - |
| 08.10.2024 | 35,53 | 35,54 | 35,03 | 35,30 | -0,54% | - |
| 07.10.2024 | 35,79 | 36,05 | 35,40 | 35,49 | -0,79% | 899,00 |
| 04.10.2024 | 35,20 | 36,30 | 35,03 | 35,78 | 2,02% | 32.000,00 |
| 03.10.2024 | 35,43 | 35,58 | 34,74 | 35,07 | -0,90% | - |
| 02.10.2024 | 34,94 | 35,73 | 34,92 | 35,39 | 0,94% | - |
| 01.10.2024 | 34,96 | 35,39 | 34,87 | 35,06 | -0,06% | - |
| 30.09.2024 | 35,14 | 35,42 | 35,00 | 35,08 | -0,38% | - |
| 27.09.2024 | 35,31 | 35,59 | 35,18 | 35,22 | -0,22% | 6.164,00 |
| 26.09.2024 | 35,22 | 35,67 | 35,13 | 35,29 | 0,95% | - |
| 25.09.2024 | 35,19 | 35,61 | 34,89 | 34,96 | -1,15% | - |
| 24.09.2024 | 34,92 | 35,56 | 34,87 | 35,37 | 1,48% | - |
| 23.09.2024 | 35,30 | 35,30 | 34,56 | 34,85 | -0,21% | - |
| 20.09.2024 | 35,72 | 35,91 | 34,86 | 34,92 | -2,66% | - |
| 19.09.2024 | 36,20 | 36,54 | 35,81 | 35,87 | -0,34% | - |
| 18.09.2024 | 36,00 | 36,25 | 35,79 | 36,00 | 0,03% | - |
| 17.09.2024 | 35,82 | 36,05 | 35,66 | 35,98 | 0,47% | - |
| 16.09.2024 | 35,78 | 35,98 | 35,56 | 35,81 | -0,17% | - |
| 13.09.2024 | 35,31 | 36,09 | 35,15 | 35,87 | 1,52% | - |
| 12.09.2024 | 35,28 | 35,36 | 34,89 | 35,34 | 0,64% | - |
| 11.09.2024 | 34,69 | 35,29 | 34,53 | 35,11 | 0,80% | - |
| 10.09.2024 | 35,27 | 35,39 | 34,67 | 34,83 | -1,24% | - |
| 09.09.2024 | 35,21 | 35,49 | 35,05 | 35,27 | 0,72% | - |
| 06.09.2024 | 35,42 | 37,99 | 34,94 | 35,02 | -1,35% | - |
| 05.09.2024 | 35,26 | 35,54 | 35,08 | 35,50 | 0,23% | - |
| 04.09.2024 | 35,06 | 35,77 | 34,76 | 35,42 | 0,97% | 14.180,00 |
| 03.09.2024 | 35,35 | 35,62 | 34,93 | 35,08 | -0,78% | - |
| 02.09.2024 | 35,47 | 35,48 | 35,09 | 35,36 | -0,04% | - |
| 30.08.2024 | 35,34 | 35,77 | 35,07 | 35,37 | 0,70% | - |
| 29.08.2024 | 35,51 | 35,97 | 35,10 | 35,13 | -1,31% | - |
| 28.08.2024 | 35,62 | 35,74 | 35,40 | 35,59 | 0,42% | - |
| 27.08.2024 | 35,93 | 36,06 | 35,40 | 35,45 | -1,46% | - |
| 26.08.2024 | 36,27 | 36,30 | 35,77 | 35,97 | -0,53% | - |
| 23.08.2024 | 35,67 | 36,36 | 35,57 | 36,16 | 1,80% | - |
| 22.08.2024 | 36,42 | 36,62 | 35,51 | 35,52 | -2,30% | - |
| 21.08.2024 | 36,80 | 37,04 | 36,18 | 36,36 | -1,06% | - |
| 20.08.2024 | 37,37 | 37,50 | 36,70 | 36,75 | -1,47% | - |
| 19.08.2024 | 36,85 | 37,49 | 36,81 | 37,30 | 1,11% | 392,00 |
| 16.08.2024 | 37,12 | 37,37 | 36,87 | 36,89 | -0,78% | 26.120,00 |
| 15.08.2024 | 36,91 | 37,55 | 36,80 | 37,18 | 0,91% | - |
| 14.08.2024 | 36,84 | 36,89 | 36,44 | 36,84 | 0,59% | - |
| 13.08.2024 | 36,27 | 36,73 | 36,26 | 36,63 | 0,90% | - |
| 12.08.2024 | 36,49 | 36,75 | 36,25 | 36,30 | -0,27% | - |
| 09.08.2024 | 35,57 | 36,54 | 35,52 | 36,40 | 1,74% | - |
| 08.08.2024 | 35,14 | 35,90 | 34,92 | 35,78 | 2,01% | - |
| 07.08.2024 | 34,93 | 35,29 | 34,72 | 35,07 | 1,54% | - |
| 06.08.2024 | 34,25 | 34,78 | 33,95 | 34,54 | 2,07% | - |
| 05.08.2024 | 33,60 | 34,02 | 32,48 | 33,84 | -1,43% | - |