33,735€
0,13%
Echtzeitkurs Xtrackers MSCI EM Latin America Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Latin America Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 34,61 | 34,77 | 34,10 | 34,33 | -1,87% | - |
| 01.08.2024 | 35,80 | 35,85 | 34,89 | 34,98 | -1,43% | - |
| 31.07.2024 | 35,59 | 35,73 | 35,17 | 35,49 | 0,33% | - |
| 30.07.2024 | 35,47 | 35,68 | 35,19 | 35,38 | -0,54% | - |
| 29.07.2024 | 35,66 | 35,73 | 35,31 | 35,57 | 0,55% | - |
| 26.07.2024 | 35,34 | 35,59 | 35,18 | 35,37 | -0,10% | - |
| 25.07.2024 | 35,61 | 35,75 | 35,10 | 35,41 | -0,62% | - |
| 24.07.2024 | 36,18 | 36,25 | 35,59 | 35,63 | -2,03% | - |
| 23.07.2024 | 36,73 | 37,06 | 36,33 | 36,37 | -0,89% | 10.250,00 |
| 22.07.2024 | 36,22 | 36,83 | 36,14 | 36,69 | 1,25% | 1.666,00 |
| 19.07.2024 | 36,08 | 36,66 | 36,00 | 36,24 | 0,26% | 306,00 |
| 18.07.2024 | 37,12 | 37,22 | 36,07 | 36,15 | -2,35% | - |
| 17.07.2024 | 37,27 | 37,29 | 36,77 | 37,01 | -0,82% | - |
| 16.07.2024 | 37,20 | 37,50 | 36,97 | 37,32 | 0,60% | - |
| 15.07.2024 | 37,54 | 37,58 | 36,93 | 37,10 | -0,69% | - |
| 12.07.2024 | 37,19 | 37,40 | 37,03 | 37,36 | 0,48% | - |
| 11.07.2024 | 37,09 | 37,39 | 36,87 | 37,18 | 0,09% | - |
| 10.07.2024 | 36,80 | 37,20 | 36,66 | 37,15 | 1,52% | - |
| 09.07.2024 | 36,21 | 36,74 | 36,15 | 36,59 | 1,04% | - |
| 08.07.2024 | 35,94 | 36,26 | 35,79 | 36,21 | 0,94% | - |
| 05.07.2024 | 35,96 | 36,18 | 35,56 | 35,87 | -0,33% | - |
| 04.07.2024 | 35,55 | 36,22 | 35,55 | 35,99 | 1,04% | - |
| 03.07.2024 | 35,03 | 35,77 | 34,89 | 35,62 | 1,90% | - |
| 02.07.2024 | 35,11 | 35,27 | 34,79 | 34,96 | -0,38% | 96.163,00 |
| 01.07.2024 | 35,28 | 35,52 | 35,00 | 35,09 | -0,59% | - |
| 28.06.2024 | 35,73 | 35,95 | 35,19 | 35,30 | -0,99% | - |
| 27.06.2024 | 35,37 | 35,71 | 35,33 | 35,65 | 0,42% | - |
| 26.06.2024 | 36,07 | 36,08 | 35,29 | 35,50 | -0,85% | - |
| 25.06.2024 | 36,22 | 36,25 | 35,66 | 35,81 | -1,00% | - |
| 24.06.2024 | 35,72 | 36,31 | 35,68 | 36,17 | 1,03% | - |
| 21.06.2024 | 35,32 | 35,86 | 35,29 | 35,80 | 1,16% | - |
| 20.06.2024 | 35,36 | 35,96 | 35,26 | 35,39 | 0,05% | - |
| 19.06.2024 | 35,25 | 35,44 | 34,97 | 35,37 | 0,19% | - |