57,220€
1,69%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 56,40 | 57,44 | 56,26 | 57,22 | 1,69% | 357,00 |
| 19.10.2026 | 57,10 | 57,19 | 56,09 | 56,27 | 0,45% | 7,00 |
| 16.10.2026 | 56,06 | 56,37 | 55,64 | 56,02 | -0,91% | 401,00 |
| 15.10.2026 | 56,42 | 56,70 | 55,39 | 56,54 | -0,29% | 630,00 |
| 14.10.2026 | 57,16 | 57,16 | 56,19 | 56,70 | -0,75% | 315,00 |
| 13.10.2026 | 57,80 | 58,13 | 56,71 | 57,13 | -0,95% | 160,00 |
| 12.10.2026 | 57,14 | 57,77 | 57,14 | 57,68 | 1,18% | 582,00 |
| 09.10.2026 | 56,48 | 57,12 | 56,41 | 57,01 | 1,02% | 116,00 |
| 08.10.2026 | 56,29 | 56,79 | 55,65 | 56,44 | 0,43% | 111,00 |
| 07.10.2026 | 56,65 | 56,94 | 56,20 | 56,20 | -0,85% | 88,00 |
| 06.10.2026 | 56,92 | 57,47 | 56,37 | 56,68 | -0,07% | 37,00 |
| 05.10.2026 | 51,81 | 57,45 | 51,73 | 56,72 | 11,86% | 11.508,00 |
| 02.10.2026 | 51,24 | 51,92 | 50,69 | 50,70 | 0,40% | - |
| 01.10.2026 | 51,44 | 51,49 | 50,40 | 50,50 | -0,99% | 342,00 |
| 30.09.2026 | 50,58 | 51,33 | 50,31 | 51,01 | 1,24% | 50,00 |
| 29.09.2026 | 50,37 | 50,80 | 50,21 | 50,38 | -0,63% | 358,00 |
| 28.09.2026 | 50,86 | 50,87 | 50,15 | 50,70 | 0,04% | 181,00 |
| 25.09.2026 | 51,16 | 51,22 | 50,42 | 50,68 | -0,63% | 248,00 |
| 24.09.2026 | 51,81 | 51,81 | 50,94 | 51,00 | -1,86% | - |
| 23.09.2026 | 52,53 | 52,53 | 51,71 | 51,97 | 0,40% | 562,00 |
| 22.09.2026 | 51,70 | 51,87 | 51,40 | 51,76 | 0,50% | 1,00 |
| 21.09.2026 | 51,38 | 51,83 | 51,28 | 51,51 | 0,93% | 45,00 |
| 18.09.2026 | 51,71 | 51,90 | 50,99 | 51,03 | -0,73% | 11,00 |
| 17.09.2026 | 51,61 | 51,88 | 50,73 | 51,41 | 0,40% | - |
| 16.09.2026 | 51,33 | 51,63 | 50,95 | 51,20 | 0,15% | 15,00 |
| 15.09.2026 | 51,24 | 51,62 | 50,97 | 51,13 | -0,14% | 97,00 |
| 14.09.2026 | 51,39 | 51,65 | 50,76 | 51,20 | -1,20% | 754,00 |
| 11.09.2026 | 51,94 | 52,47 | 51,67 | 51,82 | -0,24% | 147,00 |
| 10.09.2026 | 51,89 | 52,21 | 51,15 | 51,94 | 0,31% | 292,00 |
| 09.09.2026 | 52,38 | 52,43 | 51,74 | 51,78 | -1,39% | 13,00 |
| 08.09.2026 | 51,49 | 52,78 | 51,44 | 52,51 | 1,97% | 360,00 |
| 07.09.2026 | 51,74 | 51,82 | 51,49 | 51,50 | -0,47% | 177,00 |
| 04.09.2026 | 51,97 | 52,17 | 51,37 | 51,74 | -0,46% | 854,00 |
| 03.09.2026 | 51,86 | 52,57 | 51,80 | 51,98 | 0,34% | - |
| 02.09.2026 | 50,58 | 52,00 | 50,18 | 51,81 | 2,06% | 804,00 |
| 01.09.2026 | 49,93 | 51,02 | 49,66 | 50,76 | 1,69% | 211,00 |
| 31.08.2026 | 49,51 | 50,45 | 49,51 | 49,92 | 0,81% | 165,00 |
| 28.08.2026 | 50,00 | 50,22 | 49,43 | 49,52 | -0,97% | 89,00 |
| 27.08.2026 | 50,13 | 50,35 | 49,68 | 50,00 | -0,63% | 382,00 |
| 26.08.2026 | 50,18 | 50,66 | 49,77 | 50,32 | 1,10% | - |
| 25.08.2026 | 49,81 | 49,99 | 49,22 | 49,77 | -0,37% | 668,00 |
| 24.08.2026 | 49,53 | 49,96 | 49,06 | 49,95 | 0,86% | 305,00 |
| 21.08.2026 | 48,15 | 49,53 | 48,15 | 49,53 | 2,48% | 807,00 |
| 20.08.2026 | 48,16 | 48,48 | 47,66 | 48,33 | -0,22% | 29,00 |
| 19.08.2026 | 48,00 | 48,76 | 47,68 | 48,43 | 0,98% | 1,00 |
| 18.08.2026 | 48,38 | 48,48 | 47,93 | 47,96 | -0,86% | 252,00 |
| 17.08.2026 | 48,13 | 48,66 | 48,11 | 48,38 | 0,42% | 878,00 |
| 14.08.2026 | 48,23 | 48,93 | 48,13 | 48,18 | -0,33% | 2,00 |
| 13.08.2026 | 48,67 | 48,71 | 48,27 | 48,34 | -0,64% | 68,00 |
| 12.08.2026 | 48,68 | 49,10 | 48,59 | 48,65 | -0,45% | 1,00 |
| 11.08.2026 | 49,78 | 50,05 | 48,81 | 48,87 | -2,13% | 1.243,00 |
| 10.08.2026 | 50,12 | 50,14 | 49,61 | 49,93 | -0,39% | - |
| 07.08.2026 | 50,70 | 50,82 | 49,98 | 50,13 | -1,12% | 318,00 |
| 06.08.2026 | 50,77 | 50,97 | 50,36 | 50,70 | -0,33% | - |
| 05.08.2026 | 51,09 | 51,28 | 50,55 | 50,87 | -0,46% | 72,00 |
| 04.08.2026 | 50,74 | 51,32 | 50,74 | 51,11 | 0,74% | - |
| 03.08.2026 | 50,98 | 51,13 | 50,47 | 50,73 | -1,18% | 268,00 |
| 31.07.2026 | 50,82 | 51,51 | 50,63 | 51,34 | 1,07% | 52,00 |
| 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 |