34,558€
0,96%
Echtzeitkurs Xtrackers MSCI EM Latin America Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI EM Latin America Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 34,25 | 34,99 | 33,90 | 34,59 | 1,05% | 10,00 |
| 27.02.2025 | 34,34 | 34,87 | 34,09 | 34,23 | -0,20% | 381,00 |
| 26.02.2025 | 34,73 | 35,36 | 34,18 | 34,30 | -1,30% | 250,00 |
| 25.02.2025 | 34,83 | 35,01 | 34,52 | 34,75 | -0,18% | - |
| 24.02.2025 | 35,10 | 35,40 | 34,81 | 34,81 | -0,78% | 111,00 |
| 21.02.2025 | 35,65 | 35,82 | 35,06 | 35,08 | -1,59% | 2,00 |
| 20.02.2025 | 35,68 | 35,68 | 35,07 | 35,65 | -0,08% | 29,00 |
| 19.02.2025 | 35,98 | 36,08 | 35,38 | 35,68 | -0,77% | 282,00 |
| 18.02.2025 | 35,67 | 36,02 | 35,54 | 35,96 | 0,80% | 445,00 |
| 17.02.2025 | 35,29 | 35,83 | 35,29 | 35,67 | 1,01% | 1.089,00 |
| 14.02.2025 | 35,16 | 35,40 | 34,87 | 35,31 | 0,40% | - |
| 13.02.2025 | 34,90 | 35,18 | 34,70 | 35,17 | 0,80% | - |
| 12.02.2025 | 35,20 | 35,36 | 34,72 | 34,89 | -0,86% | 130,00 |
| 11.02.2025 | 34,96 | 35,25 | 34,63 | 35,20 | 0,75% | 46,00 |
| 10.02.2025 | 34,65 | 35,17 | 34,63 | 34,93 | 0,82% | 22,00 |
| 07.02.2025 | 34,62 | 35,04 | 34,57 | 34,65 | 0,12% | 2.165,00 |
| 06.02.2025 | 34,45 | 34,72 | 34,16 | 34,61 | 0,46% | 6,00 |
| 05.02.2025 | 34,70 | 34,70 | 33,99 | 34,45 | -0,78% | 4.776,00 |
| 04.02.2025 | 34,67 | 34,91 | 34,12 | 34,72 | 0,09% | 13,00 |
| 03.02.2025 | 33,96 | 34,82 | 33,36 | 34,69 | 2,09% | 629,00 |
| 31.01.2025 | 34,41 | 34,75 | 33,92 | 33,98 | -1,26% | 3,00 |
| 30.01.2025 | 33,50 | 34,50 | 33,47 | 34,41 | 2,69% | 294,00 |
| 29.01.2025 | 33,78 | 34,06 | 33,35 | 33,51 | -0,84% | - |
| 28.01.2025 | 33,09 | 33,83 | 33,09 | 33,79 | 2,17% | 333,00 |
| 27.01.2025 | 32,96 | 33,08 | 32,10 | 33,08 | 0,35% | 260,00 |
| 24.01.2025 | 33,24 | 33,29 | 32,90 | 32,96 | -0,83% | 67,00 |
| 23.01.2025 | 32,90 | 33,59 | 32,90 | 33,24 | 0,99% | 140,00 |
| 22.01.2025 | 32,70 | 32,99 | 32,54 | 32,91 | 0,68% | 271,00 |
| 21.01.2025 | 32,51 | 32,71 | 32,24 | 32,69 | 0,55% | 8,00 |
| 20.01.2025 | 32,62 | 32,63 | 31,98 | 32,51 | -0,35% | 342,00 |
| 17.01.2025 | 32,56 | 32,73 | 32,37 | 32,62 | 0,17% | 2,00 |
| 16.01.2025 | 32,92 | 33,29 | 32,52 | 32,57 | -1,10% | 122,00 |
| 15.01.2025 | 32,36 | 32,99 | 32,16 | 32,93 | 1,86% | 276,00 |
| 14.01.2025 | 32,48 | 32,48 | 31,97 | 32,33 | -0,45% | 22,00 |
| 13.01.2025 | 31,90 | 32,49 | 31,58 | 32,48 | 1,76% | 337,00 |
| 10.01.2025 | 32,32 | 32,36 | 31,45 | 31,91 | -1,25% | 11,00 |
| 09.01.2025 | 32,09 | 32,64 | 31,82 | 32,32 | 0,76% | 20,00 |
| 08.01.2025 | 32,32 | 32,63 | 31,86 | 32,07 | -0,72% | 3,00 |
| 07.01.2025 | 31,70 | 32,59 | 31,52 | 32,30 | 1,96% | 609,00 |
| 06.01.2025 | 31,55 | 32,01 | 31,14 | 31,68 | 0,42% | 7.922,00 |
| 03.01.2025 | 31,87 | 32,29 | 31,45 | 31,55 | -0,97% | 865,00 |
| 02.01.2025 | 31,28 | 32,10 | 30,89 | 31,86 | 1,76% | 283,00 |
| 30.12.2024 | 31,73 | 31,73 | 31,21 | 31,31 | -1,26% | 2,00 |
| 27.12.2024 | 31,92 | 31,92 | 31,43 | 31,71 | -0,72% | 65,00 |
| 23.12.2024 | 32,13 | 32,56 | 31,68 | 31,94 | -0,53% | 56,00 |
| 20.12.2024 | 31,85 | 32,39 | 31,70 | 32,11 | 0,77% | 55,00 |
| 19.12.2024 | 30,86 | 32,14 | 30,86 | 31,86 | 3,07% | 776,00 |
| 18.12.2024 | 32,22 | 32,52 | 30,86 | 30,91 | -4,10% | - |
| 17.12.2024 | 32,85 | 32,85 | 31,93 | 32,24 | -1,86% | 3.238,00 |
| 16.12.2024 | 33,04 | 33,10 | 32,71 | 32,85 | -0,64% | 162,00 |
| 13.12.2024 | 33,21 | 33,33 | 32,91 | 33,06 | -0,47% | 3.436,00 |
| 12.12.2024 | 33,32 | 34,28 | 33,21 | 33,21 | -0,30% | 407,00 |
| 11.12.2024 | 32,87 | 33,37 | 32,86 | 33,31 | 1,39% | 187,00 |
| 10.12.2024 | 32,85 | 33,24 | 32,63 | 32,86 | 0,05% | 755,00 |
| 09.12.2024 | 32,79 | 33,15 | 32,66 | 32,84 | 0,16% | 1.755,00 |
| 06.12.2024 | 33,21 | 33,26 | 32,68 | 32,79 | -1,21% | 670,00 |
| 05.12.2024 | 33,02 | 33,30 | 32,80 | 33,19 | 0,51% | 1.219,00 |
| 04.12.2024 | 32,69 | 33,16 | 32,54 | 33,02 | 0,99% | 1.360,00 |
| 03.12.2024 | 32,49 | 32,71 | 31,71 | 32,70 | 0,62% | 5.147,00 |
| 02.12.2024 | 32,53 | 32,54 | 31,70 | 32,50 | -0,10% | 51.720,00 |
| 29.11.2024 | 32,69 | 32,69 | 31,83 | 32,53 | -0,48% | 149,00 |
| 28.11.2024 | 33,35 | 33,62 | 32,48 | 32,69 | -1,99% | 1.261,00 |
| 27.11.2024 | 34,19 | 34,19 | 33,31 | 33,35 | -2,49% | 330,00 |
| 26.11.2024 | 34,37 | 34,37 | 33,63 | 34,20 | -0,50% | 345,00 |
| 25.11.2024 | 34,36 | 34,52 | 34,14 | 34,38 | -0,02% | 624,00 |
| 22.11.2024 | 34,23 | 34,45 | 33,81 | 34,38 | 0,44% | 1.407,00 |
| 21.11.2024 | 34,53 | 34,53 | 33,84 | 34,23 | -0,76% | - |
| 20.11.2024 | 34,47 | 34,69 | 34,07 | 34,50 | 0,10% | 808,00 |
| 19.11.2024 | 34,26 | 34,51 | 33,94 | 34,46 | 0,66% | 352,00 |
| 18.11.2024 | 34,19 | 34,39 | 34,06 | 34,23 | 0,07% | 534,00 |
| 15.11.2024 | 34,06 | 34,43 | 33,77 | 34,21 | 0,46% | 1.084,00 |
| 14.11.2024 | 33,95 | 34,47 | 33,95 | 34,05 | 0,29% | 737,00 |
| 13.11.2024 | 34,28 | 34,45 | 33,86 | 33,96 | -0,92% | 1.154,00 |
| 12.11.2024 | 34,07 | 34,39 | 33,86 | 34,27 | 0,70% | 1.048,00 |
| 11.11.2024 | 33,94 | 34,16 | 33,86 | 34,03 | 0,30% | 1.244,00 |
| 08.11.2024 | 34,76 | 34,76 | 33,80 | 33,93 | -2,39% | - |
| 07.11.2024 | 34,56 | 35,27 | 34,56 | 34,76 | 0,64% | 225,00 |
| 06.11.2024 | 33,79 | 34,75 | 33,24 | 34,54 | 2,25% | 2.815,00 |
| 05.11.2024 | 33,88 | 34,14 | 33,55 | 33,78 | -0,25% | 18,00 |
| 04.11.2024 | 33,48 | 34,05 | 33,24 | 33,87 | 1,16% | 971,00 |
| 01.11.2024 | 33,66 | 33,86 | 33,28 | 33,48 | -0,56% | 328,00 |
| 31.10.2024 | 33,69 | 33,96 | 33,58 | 33,67 | -0,06% | 757,00 |
| 30.10.2024 | 34,62 | 34,62 | 33,66 | 33,69 | -2,69% | 870,00 |
| 29.10.2024 | 34,86 | 35,43 | 34,52 | 34,62 | -0,70% | 356,00 |
| 28.10.2024 | 34,53 | 35,02 | 34,39 | 34,86 | 0,99% | 1.525,00 |
| 25.10.2024 | 35,05 | 35,52 | 34,47 | 34,52 | -1,54% | 821,00 |
| 24.10.2024 | 34,76 | 35,36 | 34,76 | 35,06 | 0,89% | 448,00 |
| 23.10.2024 | 35,04 | 35,13 | 34,54 | 34,75 | -0,13% | 412,00 |
| 22.10.2024 | 35,08 | 35,23 | 34,69 | 34,79 | -0,77% | 558,00 |
| 21.10.2024 | 35,00 | 35,22 | 34,78 | 35,06 | 0,21% | 1.059,00 |
| 18.10.2024 | 34,98 | 35,51 | 34,95 | 34,99 | 0,00% | 304,00 |
| 17.10.2024 | 35,09 | 35,14 | 34,80 | 34,99 | -0,29% | 145,00 |
| 16.10.2024 | 34,89 | 35,20 | 34,67 | 35,09 | 0,63% | 581,00 |
| 15.10.2024 | 35,07 | 35,26 | 34,77 | 34,87 | -0,57% | 370,00 |
| 14.10.2024 | 34,80 | 35,29 | 34,60 | 35,07 | 0,74% | 638,00 |
| 11.10.2024 | 35,02 | 35,30 | 34,62 | 34,81 | -0,62% | 1.221,00 |
| 10.10.2024 | 35,27 | 35,27 | 34,76 | 35,03 | -0,75% | 684,00 |
| 09.10.2024 | 35,36 | 35,43 | 34,94 | 35,29 | -0,21% | 505,00 |
| 08.10.2024 | 35,36 | 35,52 | 35,03 | 35,37 | 0,08% | 464,00 |
| 07.10.2024 | 35,89 | 36,05 | 35,28 | 35,34 | -1,54% | 452,00 |