34,015€
-1,38%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 32,04 | 32,48 | 31,99 | 32,32 | 0,44% | - |
| 13.01.2025 | 31,77 | 32,24 | 31,59 | 32,18 | 0,85% | - |
| 10.01.2025 | 32,25 | 32,36 | 31,74 | 31,91 | -1,17% | 276,00 |
| 09.01.2025 | 31,96 | 32,38 | 31,84 | 32,28 | 0,70% | - |
| 08.01.2025 | 32,55 | 32,60 | 31,96 | 32,06 | -1,07% | - |
| 07.01.2025 | 31,91 | 32,56 | 31,72 | 32,40 | 1,88% | 378,00 |
| 06.01.2025 | 31,22 | 32,02 | 31,21 | 31,81 | 1,29% | 1.720,00 |
| 03.01.2025 | 32,02 | 32,07 | 31,37 | 31,40 | -1,61% | - |
| 02.01.2025 | 31,36 | 32,12 | 31,25 | 31,91 | 1,97% | - |
| 30.12.2024 | 31,41 | 31,47 | 31,21 | 31,30 | -0,91% | - |
| 27.12.2024 | 31,76 | 31,99 | 31,43 | 31,58 | -0,50% | - |
| 23.12.2024 | 32,51 | 32,56 | 31,63 | 31,74 | -1,63% | - |
| 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 |