51,155€
0,72%
Echtzeitkurs Xtrackers MSCI EM Latin America ESG Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Latin America ESG Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 50,82 | 51,20 | 50,82 | 51,13 | 0,67% | - |
| 30.07.2026 | 49,83 | 50,87 | 49,80 | 50,79 | 1,71% | - |
| 29.07.2026 | 50,93 | 51,09 | 49,89 | 49,94 | -1,98% | 162,00 |
| 28.07.2026 | 50,23 | 52,35 | 50,23 | 50,95 | 1,44% | 244,00 |
| 27.07.2026 | 50,71 | 50,71 | 50,01 | 50,22 | -0,12% | 249,00 |
| 24.07.2026 | 50,81 | 50,82 | 50,25 | 50,28 | -0,83% | 290,00 |
| 23.07.2026 | 51,17 | 51,31 | 50,65 | 50,71 | 0,06% | 94,00 |
| 22.07.2026 | 50,08 | 51,10 | 50,03 | 50,68 | 1,24% | - |
| 21.07.2026 | 49,66 | 50,12 | 49,66 | 50,05 | 0,82% | - |
| 20.07.2026 | 49,52 | 49,98 | 49,48 | 49,65 | 0,40% | 30,00 |
| 17.07.2026 | 49,22 | 49,77 | 47,82 | 49,45 | -0,19% | 38,00 |
| 16.07.2026 | 50,31 | 50,31 | 49,24 | 49,54 | -1,47% | 487,00 |
| 15.07.2026 | 50,35 | 50,60 | 50,00 | 50,28 | -0,20% | 106,00 |
| 14.07.2026 | 49,78 | 50,53 | 49,54 | 50,38 | 1,62% | - |
| 13.07.2026 | 49,93 | 50,30 | 49,50 | 49,58 | -0,76% | 6,00 |
| 10.07.2026 | 49,14 | 50,15 | 49,08 | 49,95 | 1,35% | 131,00 |
| 09.07.2026 | 48,66 | 49,36 | 48,50 | 49,29 | 1,36% | 35,00 |
| 08.07.2026 | 49,14 | 49,14 | 48,30 | 48,63 | -0,98% | 29,00 |
| 07.07.2026 | 49,25 | 49,62 | 48,64 | 49,11 | -0,27% | 310,00 |
| 06.07.2026 | 49,19 | 49,55 | 48,81 | 49,24 | 0,03% | 213,00 |
| 03.07.2026 | 48,68 | 49,27 | 48,68 | 49,23 | 1,09% | 222,00 |
| 02.07.2026 | 48,51 | 49,45 | 48,38 | 48,70 | 0,42% | - |
| 01.07.2026 | 48,79 | 48,91 | 48,14 | 48,50 | -0,56% | 391,00 |
| 30.06.2026 | 48,93 | 49,18 | 48,46 | 48,77 | -0,27% | 42,00 |
| 29.06.2026 | 49,14 | 49,56 | 48,64 | 48,90 | -0,55% | 661,00 |
| 26.06.2026 | 48,86 | 49,40 | 48,25 | 49,17 | 0,81% | 5,00 |
| 25.06.2026 | 48,19 | 49,06 | 48,19 | 48,78 | 1,24% | 39,00 |
| 24.06.2026 | 48,83 | 48,92 | 48,03 | 48,18 | -1,13% | 521,00 |
| 23.06.2026 | 49,30 | 49,30 | 48,14 | 48,73 | -1,16% | - |
| 22.06.2026 | 48,78 | 49,44 | 48,63 | 49,30 | 1,02% | 292,00 |
| 19.06.2026 | 48,79 | 49,03 | 48,60 | 48,80 | -0,16% | 170,00 |
| 18.06.2026 | 49,10 | 49,37 | 48,68 | 48,88 | -0,32% | 194,00 |
| 17.06.2026 | 48,97 | 49,82 | 48,75 | 49,03 | 0,72% | 1,00 |
| 16.06.2026 | 49,56 | 49,56 | 48,65 | 48,68 | -1,66% | 324,00 |
| 15.06.2026 | 49,54 | 49,94 | 49,20 | 49,50 | 0,00% | 101,00 |
| 12.06.2026 | 48,31 | 49,63 | 47,15 | 49,50 | 2,37% | 505,00 |
| 11.06.2026 | 47,08 | 48,47 | 46,32 | 48,36 | 3,53% | 50,00 |
| 10.06.2026 | 46,97 | 47,13 | 46,14 | 46,71 | -0,95% | 445,00 |
| 09.06.2026 | 46,75 | 47,88 | 46,26 | 47,16 | 1,84% | 848,00 |
| 08.06.2026 | 46,98 | 47,42 | 46,26 | 46,31 | -0,94% | 849,00 |
| 05.06.2026 | 47,68 | 47,86 | 46,53 | 46,74 | -3,04% | 394,00 |
| 04.06.2026 | 48,01 | 48,63 | 47,38 | 48,21 | -1,28% | 405,00 |
| 03.06.2026 | 49,26 | 49,44 | 48,57 | 48,84 | -0,73% | 336,00 |
| 02.06.2026 | 48,93 | 49,53 | 48,62 | 49,19 | -0,22% | 69,00 |
| 01.06.2026 | 49,45 | 49,64 | 48,96 | 49,30 | 0,96% | 463,00 |
| 29.05.2026 | 49,69 | 51,10 | 48,73 | 48,83 | -1,74% | 183,00 |
| 28.05.2026 | 50,21 | 50,21 | 49,39 | 49,70 | -1,03% | 1.333,00 |
| 27.05.2026 | 49,92 | 50,29 | 49,70 | 50,21 | 1,12% | 523,00 |
| 26.05.2026 | 49,79 | 50,05 | 49,52 | 49,66 | -0,25% | 344,00 |
| 25.05.2026 | 49,71 | 50,03 | 49,13 | 49,78 | 1,35% | 117,00 |
| 22.05.2026 | 49,85 | 49,90 | 49,01 | 49,12 | -1,52% | 97,00 |
| 21.05.2026 | 49,50 | 50,01 | 49,21 | 49,88 | 0,18% | 21,00 |
| 20.05.2026 | 48,42 | 49,89 | 48,42 | 49,79 | 2,36% | 1.356,00 |
| 19.05.2026 | 49,36 | 49,36 | 48,28 | 48,64 | -1,44% | 489,00 |
| 18.05.2026 | 48,52 | 49,38 | 48,50 | 49,35 | 1,72% | 1.613,00 |
| 15.05.2026 | 50,01 | 50,01 | 48,50 | 48,51 | -3,07% | 563,00 |
| 14.05.2026 | 49,63 | 50,23 | 48,98 | 50,05 | 0,72% | 1.439,00 |
| 13.05.2026 | 51,14 | 51,14 | 49,37 | 49,69 | -1,91% | 910,00 |
| 12.05.2026 | 50,57 | 50,67 | 49,93 | 50,66 | 0,22% | 1.097,00 |
| 11.05.2026 | 51,37 | 51,37 | 50,50 | 50,55 | -1,58% | 1.393,00 |
| 08.05.2026 | 51,01 | 51,68 | 50,96 | 51,36 | 0,79% | 2,00 |
| 07.05.2026 | 51,75 | 52,33 | 50,82 | 50,95 | -1,61% | 403,00 |
| 06.05.2026 | 51,90 | 52,40 | 51,31 | 51,79 | 0,08% | 900,00 |
| 05.05.2026 | 50,83 | 51,86 | 50,80 | 51,75 | 1,98% | 306,00 |
| 04.05.2026 | 51,33 | 51,50 | 50,65 | 50,74 | -1,20% | 285,00 |
| 30.04.2026 | 50,42 | 51,41 | 50,38 | 51,36 | 0,99% | 282,00 |
| 29.04.2026 | 51,31 | 52,46 | 50,77 | 50,85 | -0,92% | 291,00 |
| 28.04.2026 | 51,45 | 52,47 | 50,88 | 51,32 | -1,18% | 1.512,00 |
| 27.04.2026 | 52,35 | 52,62 | 51,76 | 51,94 | -1,10% | 300,00 |
| 24.04.2026 | 52,11 | 52,54 | 51,88 | 52,51 | -0,58% | 1.272,00 |
| 23.04.2026 | 53,16 | 53,26 | 52,29 | 52,82 | -0,62% | 127,00 |
| 22.04.2026 | 53,13 | 53,64 | 52,92 | 53,15 | 0,05% | 251,00 |
| 21.04.2026 | 53,79 | 53,89 | 53,03 | 53,12 | -0,48% | 616,00 |
| 20.04.2026 | 53,66 | 53,66 | 52,99 | 53,38 | -0,48% | 66,00 |
| 17.04.2026 | 53,73 | 54,70 | 53,48 | 53,64 | 0,28% | 93,00 |
| 16.04.2026 | 53,17 | 53,83 | 53,17 | 53,49 | -0,03% | 317,00 |
| 15.04.2026 | 53,73 | 53,89 | 53,19 | 53,50 | -0,37% | 64,00 |
| 14.04.2026 | 53,76 | 54,19 | 53,43 | 53,70 | -0,13% | 1.497,00 |
| 13.04.2026 | 53,07 | 53,78 | 52,99 | 53,77 | 0,00% | 71,00 |
| 10.04.2026 | 53,12 | 54,11 | 52,98 | 53,77 | 1,20% | 277,00 |
| 09.04.2026 | 52,70 | 53,69 | 52,11 | 53,14 | 0,93% | 110,00 |
| 08.04.2026 | 51,20 | 53,81 | 51,20 | 52,65 | 3,04% | 861,00 |
| 07.04.2026 | 51,74 | 51,74 | 50,47 | 51,09 | -1,17% | 156,00 |
| 02.04.2026 | 50,63 | 51,98 | 50,04 | 51,70 | 0,93% | 478,00 |
| 01.04.2026 | 51,43 | 51,50 | 50,87 | 51,22 | 0,86% | 203,00 |
| 31.03.2026 | 48,91 | 51,10 | 48,91 | 50,79 | 3,78% | 668,00 |
| 30.03.2026 | 48,93 | 49,69 | 48,70 | 48,94 | 0,77% | 88,00 |
| 27.03.2026 | 49,30 | 49,33 | 48,50 | 48,56 | -1,62% | 7,00 |
| 26.03.2026 | 50,03 | 50,08 | 49,08 | 49,36 | -1,13% | 67,00 |
| 25.03.2026 | 49,37 | 50,33 | 49,18 | 49,93 | 2,21% | 1.709,00 |
| 24.03.2026 | 48,60 | 49,05 | 47,82 | 48,85 | 0,96% | 185,00 |
| 23.03.2026 | 47,57 | 48,92 | 46,34 | 48,38 | 1,72% | 970,00 |
| 20.03.2026 | 48,29 | 48,88 | 47,11 | 47,56 | -1,52% | 836,00 |
| 19.03.2026 | 48,35 | 48,75 | 47,37 | 48,30 | -0,99% | 153,00 |
| 18.03.2026 | 49,29 | 49,78 | 48,69 | 48,78 | -1,02% | 134,00 |
| 17.03.2026 | 48,97 | 49,91 | 48,94 | 49,28 | 0,63% | 303,00 |
| 16.03.2026 | 48,63 | 49,47 | 48,47 | 48,98 | 1,28% | 196,00 |
| 13.03.2026 | 48,13 | 49,39 | 48,12 | 48,36 | -0,79% | 22,00 |
| 12.03.2026 | 49,95 | 50,47 | 48,38 | 48,75 | -2,75% | 259,00 |
| 11.03.2026 | 50,30 | 50,72 | 49,76 | 50,12 | 0,12% | 93,00 |