48,835€
-1,73%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 48,80 | 50,72 | 48,80 | 50,06 | 2,56% | 269,00 |
| 09.03.2026 | 48,21 | 48,98 | 47,57 | 48,82 | 0,25% | 680,00 |
| 06.03.2026 | 49,17 | 49,36 | 48,14 | 48,69 | -1,41% | 412,00 |
| 05.03.2026 | 50,72 | 50,72 | 48,96 | 49,39 | -1,86% | 273,00 |
| 04.03.2026 | 49,77 | 50,41 | 48,71 | 50,33 | 2,22% | 53,00 |
| 03.03.2026 | 50,59 | 50,66 | 48,17 | 49,23 | -3,64% | 1.006,00 |
| 02.03.2026 | 51,21 | 52,09 | 50,40 | 51,09 | -0,98% | 416,00 |
| 27.02.2026 | 51,93 | 52,00 | 51,41 | 51,60 | -0,60% | 637,00 |
| 26.02.2026 | 52,31 | 52,38 | 51,49 | 51,91 | -0,80% | - |
| 25.02.2026 | 52,46 | 53,24 | 51,99 | 52,33 | 0,21% | 140,00 |
| 24.02.2026 | 51,98 | 52,27 | 51,73 | 52,22 | 1,01% | 396,00 |
| 23.02.2026 | 52,59 | 53,07 | 51,60 | 51,70 | -1,05% | 606,00 |
| 20.02.2026 | 51,91 | 52,32 | 51,66 | 52,25 | 0,89% | 232,00 |
| 19.02.2026 | 51,50 | 51,93 | 51,20 | 51,79 | 0,45% | 100,00 |
| 18.02.2026 | 51,63 | 52,00 | 51,34 | 51,56 | 0,82% | 81,00 |
| 17.02.2026 | 51,14 | 51,57 | 50,71 | 51,14 | -0,06% | 10,00 |
| 16.02.2026 | 51,49 | 51,49 | 50,94 | 51,17 | 0,52% | 1.489,00 |
| 13.02.2026 | 51,18 | 51,32 | 50,14 | 50,90 | -0,45% | 302,00 |
| 12.02.2026 | 52,16 | 52,44 | 51,13 | 51,13 | -1,07% | 132,00 |
| 11.02.2026 | 51,38 | 52,05 | 51,08 | 51,69 | 1,12% | 742,00 |
| 10.02.2026 | 51,29 | 53,15 | 51,01 | 51,12 | 0,29% | 240,00 |
| 09.02.2026 | 50,70 | 51,33 | 50,61 | 50,97 | 0,48% | 319,00 |
| 06.02.2026 | 49,13 | 50,90 | 49,13 | 50,72 | 2,61% | 750,00 |
| 05.02.2026 | 49,86 | 50,19 | 49,24 | 49,43 | -1,46% | 291,00 |
| 04.02.2026 | 51,45 | 51,60 | 49,72 | 50,16 | -2,17% | 340,00 |
| 03.02.2026 | 50,10 | 51,59 | 50,10 | 51,28 | 2,32% | 379,00 |
| 02.02.2026 | 49,46 | 50,20 | 48,84 | 50,11 | 0,37% | 1.471,00 |
| 30.01.2026 | 50,36 | 50,40 | 49,55 | 49,93 | -0,69% | 33,00 |
| 29.01.2026 | 50,85 | 51,26 | 49,43 | 50,27 | 0,12% | 1.853,00 |
| 28.01.2026 | 50,24 | 50,72 | 50,11 | 50,21 | -0,10% | 52,00 |
| 27.01.2026 | 49,46 | 50,31 | 49,34 | 50,26 | 1,70% | 601,00 |
| 26.01.2026 | 49,17 | 49,81 | 48,88 | 49,42 | 0,77% | 1.223,00 |
| 23.01.2026 | 49,50 | 49,50 | 48,82 | 49,04 | -0,16% | 1.300,00 |
| 22.01.2026 | 48,42 | 49,54 | 48,31 | 49,12 | 2,32% | 855,00 |
| 21.01.2026 | 46,51 | 48,25 | 46,43 | 48,01 | 3,56% | 990,00 |
| 20.01.2026 | 46,47 | 46,88 | 45,95 | 46,36 | -1,46% | 443,00 |
| 19.01.2026 | 47,20 | 47,47 | 46,52 | 47,05 | 0,58% | 280,00 |
| 16.01.2026 | 46,83 | 46,97 | 46,36 | 46,78 | -0,03% | 1.351,00 |
| 15.01.2026 | 46,35 | 47,06 | 46,35 | 46,79 | 1,15% | 231,00 |
| 14.01.2026 | 46,07 | 46,38 | 45,55 | 46,26 | 0,97% | 550,00 |
| 13.01.2026 | 46,03 | 46,16 | 45,68 | 45,82 | -0,52% | - |
| 12.01.2026 | 46,31 | 46,31 | 45,51 | 46,06 | 0,24% | 667,00 |
| 09.01.2026 | 45,40 | 46,22 | 45,40 | 45,95 | 1,18% | 1.529,00 |
| 08.01.2026 | 44,98 | 45,48 | 44,98 | 45,41 | 1,10% | - |
| 07.01.2026 | 45,52 | 45,73 | 44,62 | 44,92 | -1,35% | 47,00 |