40,175€
0,66%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 40,20 | 40,54 | 40,12 | 40,44 | 0,67% | - |
| 16.05.2024 | 40,13 | 40,54 | 39,99 | 40,17 | -0,05% | - |
| 15.05.2024 | 40,16 | 40,99 | 39,64 | 40,19 | 0,35% | - |
| 14.05.2024 | 40,02 | 40,21 | 39,91 | 40,05 | 0,12% | - |
| 13.05.2024 | 40,03 | 40,20 | 39,86 | 40,00 | -0,07% | - |
| 10.05.2024 | 40,27 | 40,50 | 39,99 | 40,03 | -0,41% | 1.650,00 |
| 09.05.2024 | 40,75 | 40,98 | 39,66 | 40,20 | -0,45% | 31.800,00 |
| 08.05.2024 | 40,48 | 40,54 | 39,94 | 40,38 | 0,08% | - |
| 07.05.2024 | 40,19 | 40,44 | 40,08 | 40,35 | 0,54% | - |
| 06.05.2024 | 40,25 | 40,36 | 39,91 | 40,13 | 0,03% | 4.144,00 |
| 03.05.2024 | 39,60 | 40,99 | 39,26 | 40,12 | 1,56% | - |
| 02.05.2024 | 39,25 | 39,93 | 39,04 | 39,50 | 0,64% | - |
| 30.04.2024 | 39,78 | 39,94 | 39,25 | 39,25 | -1,55% | - |
| 29.04.2024 | 39,82 | 39,92 | 39,61 | 39,87 | 0,50% | - |
| 26.04.2024 | 39,00 | 39,74 | 38,73 | 39,67 | 2,38% | - |
| 25.04.2024 | 38,75 | 39,26 | 38,37 | 38,75 | -0,94% | - |
| 24.04.2024 | 39,76 | 39,86 | 38,99 | 39,11 | -0,98% | - |
| 23.04.2024 | 39,45 | 39,80 | 39,21 | 39,50 | 0,08% | - |
| 22.04.2024 | 39,31 | 39,48 | 38,98 | 39,47 | 0,64% | - |
| 19.04.2024 | 39,02 | 39,28 | 38,21 | 39,22 | 0,82% | - |
| 18.04.2024 | 38,76 | 39,09 | 38,57 | 38,90 | 0,54% | - |
| 17.04.2024 | 38,93 | 39,23 | 38,44 | 38,69 | -0,36% | - |
| 16.04.2024 | 39,54 | 39,64 | 38,65 | 38,83 | -2,24% | - |
| 15.04.2024 | 40,52 | 40,67 | 39,56 | 39,72 | -1,72% | - |
| 12.04.2024 | 41,03 | 41,21 | 40,31 | 40,42 | -1,37% | - |
| 11.04.2024 | 40,91 | 41,16 | 40,80 | 40,98 | -0,11% | - |
| 10.04.2024 | 41,66 | 41,93 | 40,90 | 41,02 | -1,67% | - |
| 09.04.2024 | 41,51 | 41,92 | 41,49 | 41,72 | 0,34% | - |
| 08.04.2024 | 41,06 | 41,66 | 41,04 | 41,58 | 0,94% | - |
| 05.04.2024 | 41,23 | 41,48 | 40,99 | 41,19 | 0,26% | - |
| 04.04.2024 | 41,02 | 41,76 | 40,87 | 41,09 | 0,19% | - |
| 03.04.2024 | 41,09 | 41,26 | 40,69 | 41,01 | -0,68% | - |
| 02.04.2024 | 41,22 | 41,80 | 41,00 | 41,29 | -1,24% | - |
| 28.03.2024 | 41,71 | 41,96 | 41,56 | 41,81 | 0,46% | - |
| 27.03.2024 | 41,42 | 41,70 | 41,27 | 41,62 | 0,63% | - |
| 26.03.2024 | 40,98 | 41,45 | 40,82 | 41,36 | 0,94% | - |
| 25.03.2024 | 41,01 | 41,22 | 40,87 | 40,97 | -0,46% | - |
| 22.03.2024 | 41,49 | 41,52 | 41,06 | 41,16 | -0,62% | - |
| 21.03.2024 | 41,38 | 41,82 | 41,35 | 41,42 | -0,01% | - |
| 20.03.2024 | 40,56 | 41,54 | 40,43 | 41,42 | 2,22% | - |
| 19.03.2024 | 40,87 | 40,88 | 40,41 | 40,52 | -0,19% | 918,00 |
| 18.03.2024 | 40,79 | 40,99 | 40,45 | 40,60 | -0,21% | - |
| 15.03.2024 | 41,21 | 41,24 | 40,59 | 40,69 | -0,63% | - |
| 14.03.2024 | 41,02 | 41,14 | 40,79 | 40,94 | 0,07% | - |
| 13.03.2024 | 40,24 | 40,96 | 40,23 | 40,91 | 1,25% | - |
| 12.03.2024 | 40,22 | 40,66 | 40,20 | 40,41 | 0,53% | - |
| 11.03.2024 | 40,00 | 40,35 | 39,74 | 40,19 | 0,10% | - |
| 08.03.2024 | 40,11 | 40,29 | 39,77 | 40,15 | 0,46% | - |
| 07.03.2024 | 40,02 | 40,50 | 39,96 | 39,97 | -0,82% | - |
| 06.03.2024 | 40,29 | 40,67 | 40,25 | 40,30 | 0,10% | - |
| 05.03.2024 | 40,33 | 40,46 | 40,07 | 40,26 | -0,41% | 38.000,00 |
| 04.03.2024 | 40,60 | 40,81 | 40,42 | 40,43 | -0,85% | - |
| 01.03.2024 | 40,66 | 41,01 | 40,41 | 40,77 | 0,49% | - |
| 29.02.2024 | 40,72 | 40,94 | 40,34 | 40,57 | 0,01% | - |
| 28.02.2024 | 41,24 | 41,25 | 40,48 | 40,57 | -1,20% | - |
| 27.02.2024 | 40,32 | 41,12 | 40,28 | 41,06 | 1,54% | - |
| 26.02.2024 | 40,41 | 40,58 | 40,27 | 40,44 | -0,25% | - |
| 23.02.2024 | 41,12 | 41,27 | 40,45 | 40,54 | -1,61% | - |
| 22.02.2024 | 41,41 | 41,64 | 41,05 | 41,20 | 0,09% | - |
| 21.02.2024 | 41,24 | 41,43 | 41,05 | 41,16 | -0,33% | - |
| 20.02.2024 | 40,83 | 41,43 | 40,64 | 41,30 | 1,28% | - |
| 19.02.2024 | 40,75 | 40,98 | 40,68 | 40,78 | -0,15% | - |
| 16.02.2024 | 41,00 | 41,17 | 40,72 | 40,84 | -0,39% | - |
| 15.02.2024 | 40,81 | 41,12 | 40,70 | 41,00 | 0,92% | - |
| 14.02.2024 | 40,52 | 40,80 | 40,36 | 40,62 | 0,79% | - |
| 13.02.2024 | 40,92 | 41,04 | 39,85 | 40,31 | -1,25% | - |
| 12.02.2024 | 40,65 | 41,12 | 40,58 | 40,82 | 0,34% | - |
| 09.02.2024 | 40,52 | 40,78 | 40,25 | 40,68 | 0,72% | - |
| 08.02.2024 | 41,22 | 41,26 | 40,32 | 40,39 | -1,92% | - |
| 07.02.2024 | 41,68 | 41,83 | 41,05 | 41,18 | -1,11% | - |
| 06.02.2024 | 40,78 | 41,72 | 40,66 | 41,64 | 2,34% | - |
| 05.02.2024 | 40,55 | 40,98 | 40,29 | 40,69 | 0,28% | - |
| 02.02.2024 | 40,96 | 40,98 | 40,24 | 40,57 | 0,07% | 1.232,00 |
| 01.02.2024 | 40,28 | 40,67 | 40,15 | 40,55 | 0,53% | - |
| 31.01.2024 | 40,12 | 40,74 | 40,06 | 40,33 | 0,30% | - |
| 30.01.2024 | 40,45 | 40,47 | 39,86 | 40,21 | -0,04% | - |
| 29.01.2024 | 40,46 | 40,73 | 40,14 | 40,23 | -0,97% | - |
| 26.01.2024 | 40,33 | 40,68 | 40,02 | 40,62 | 1,17% | - |
| 25.01.2024 | 39,92 | 40,40 | 39,77 | 40,15 | 0,56% | - |
| 24.01.2024 | 40,13 | 40,55 | 39,87 | 39,93 | -0,59% | - |
| 23.01.2024 | 39,63 | 40,23 | 39,53 | 40,16 | 1,29% | - |
| 22.01.2024 | 40,36 | 40,48 | 39,53 | 39,65 | -1,50% | - |
| 19.01.2024 | 40,07 | 40,35 | 39,84 | 40,26 | 0,62% | - |
| 18.01.2024 | 40,22 | 40,50 | 39,82 | 40,01 | -0,48% | - |
| 17.01.2024 | 40,18 | 40,37 | 39,79 | 40,20 | -0,41% | 6.810,00 |
| 16.01.2024 | 41,04 | 41,09 | 40,24 | 40,37 | -1,65% | - |
| 15.01.2024 | 41,10 | 41,23 | 40,71 | 41,04 | -0,19% | 30.400,00 |
| 12.01.2024 | 40,88 | 41,35 | 40,69 | 41,12 | 0,67% | - |
| 11.01.2024 | 40,85 | 41,01 | 40,59 | 40,85 | 0,28% | - |
| 10.01.2024 | 40,82 | 40,93 | 40,53 | 40,73 | -0,17% | - |
| 09.01.2024 | 41,47 | 41,47 | 40,74 | 40,80 | -1,29% | - |
| 08.01.2024 | 41,13 | 41,45 | 40,90 | 41,34 | 0,50% | - |
| 05.01.2024 | 40,48 | 41,16 | 40,27 | 41,13 | 1,77% | - |
| 04.01.2024 | 40,96 | 41,00 | 40,24 | 40,42 | -1,58% | - |
| 03.01.2024 | 41,16 | 41,39 | 40,93 | 41,07 | 0,09% | - |
| 02.01.2024 | 41,60 | 41,83 | 40,93 | 41,03 | -1,33% | - |
| 29.12.2023 | 41,60 | 41,64 | 41,34 | 41,58 | 0,11% | - |
| 28.12.2023 | 41,38 | 41,78 | 41,38 | 41,54 | -0,05% | 2.100,00 |
| 27.12.2023 | 41,73 | 42,53 | 41,50 | 41,56 | 0,38% | 16.320,00 |
| 22.12.2023 | 41,36 | 41,54 | 41,09 | 41,40 | 0,53% | 4.664,00 |