32,190€
1,04%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 34,91 | 35,92 | 34,91 | 35,89 | 2,62% | 2.804,00 |
| 03.10.2024 | 35,57 | 35,58 | 34,72 | 34,97 | -1,72% | - |
| 02.10.2024 | 35,18 | 35,73 | 35,13 | 35,59 | 1,16% | 807,00 |
| 01.10.2024 | 34,96 | 35,55 | 34,74 | 35,18 | -0,49% | 3.052,00 |
| 30.09.2024 | 35,29 | 35,42 | 34,98 | 35,35 | 0,17% | 576,00 |
| 27.09.2024 | 35,45 | 35,60 | 35,21 | 35,29 | -0,53% | 449,00 |
| 26.09.2024 | 34,87 | 35,68 | 34,87 | 35,48 | 1,79% | 641,00 |
| 25.09.2024 | 35,29 | 35,65 | 34,80 | 34,85 | -1,17% | 745,00 |
| 24.09.2024 | 34,74 | 35,57 | 34,74 | 35,27 | 1,52% | 2.003,00 |
| 23.09.2024 | 34,89 | 35,18 | 34,57 | 34,74 | -0,44% | 938,00 |
| 20.09.2024 | 35,80 | 35,89 | 34,88 | 34,89 | -2,55% | - |
| 19.09.2024 | 35,84 | 36,56 | 35,70 | 35,80 | -0,10% | 3.210,00 |
| 18.09.2024 | 35,78 | 36,31 | 35,78 | 35,84 | 0,22% | 668,00 |
| 17.09.2024 | 35,96 | 36,04 | 35,63 | 35,76 | -0,57% | 4,00 |
| 16.09.2024 | 35,97 | 35,99 | 35,56 | 35,96 | -0,03% | 896,00 |
| 13.09.2024 | 35,32 | 36,09 | 35,18 | 35,97 | 1,89% | 1.214,00 |
| 12.09.2024 | 35,30 | 35,34 | 34,89 | 35,31 | -1,13% | 629,00 |
| 11.09.2024 | 34,96 | 35,72 | 34,51 | 35,71 | 2,09% | 199,00 |
| 10.09.2024 | 35,38 | 35,41 | 34,63 | 34,98 | -1,11% | 471,00 |
| 09.09.2024 | 34,99 | 35,48 | 34,99 | 35,37 | 1,14% | 607,00 |
| 06.09.2024 | 35,45 | 36,01 | 34,93 | 34,97 | -1,18% | 218,00 |
| 05.09.2024 | 35,50 | 35,56 | 34,72 | 35,39 | -0,44% | 826,00 |
| 04.09.2024 | 34,94 | 35,77 | 34,76 | 35,55 | 1,84% | 1.855,00 |
| 03.09.2024 | 35,33 | 35,62 | 34,77 | 34,90 | -1,22% | 691,00 |
| 02.09.2024 | 35,38 | 35,48 | 35,04 | 35,33 | -0,26% | 962,00 |
| 30.08.2024 | 35,33 | 35,77 | 35,07 | 35,43 | 0,26% | - |
| 29.08.2024 | 35,57 | 35,96 | 34,91 | 35,33 | -0,72% | 528,00 |
| 28.08.2024 | 35,65 | 35,74 | 35,37 | 35,59 | -0,18% | 666,00 |
| 27.08.2024 | 35,82 | 36,07 | 35,55 | 35,65 | -0,35% | 1.305,00 |
| 26.08.2024 | 36,22 | 36,32 | 35,71 | 35,78 | -1,28% | 692,00 |
| 23.08.2024 | 35,61 | 36,29 | 35,58 | 36,24 | 1,94% | 492,00 |
| 22.08.2024 | 36,61 | 36,62 | 35,53 | 35,55 | -2,89% | 564,00 |
| 21.08.2024 | 36,86 | 37,05 | 36,43 | 36,61 | -0,66% | 707,00 |
| 20.08.2024 | 37,40 | 37,50 | 36,78 | 36,85 | -1,41% | 920,00 |
| 19.08.2024 | 37,11 | 37,38 | 36,79 | 37,38 | 0,78% | 320,00 |
| 16.08.2024 | 37,43 | 37,43 | 36,82 | 37,09 | -0,84% | 1.240,00 |
| 15.08.2024 | 36,78 | 37,68 | 36,55 | 37,40 | 1,58% | 1.249,00 |
| 14.08.2024 | 36,71 | 36,87 | 36,15 | 36,82 | 0,31% | 267,00 |
| 13.08.2024 | 36,34 | 36,74 | 36,32 | 36,71 | 1,12% | 641,00 |
| 12.08.2024 | 36,42 | 36,75 | 36,25 | 36,30 | -0,37% | 886,00 |
| 09.08.2024 | 35,74 | 36,52 | 35,74 | 36,44 | 2,02% | 2.615,00 |
| 08.08.2024 | 34,80 | 35,80 | 34,39 | 35,71 | 2,70% | 918,00 |
| 07.08.2024 | 35,00 | 35,30 | 34,45 | 34,77 | 1,36% | 977,00 |
| 06.08.2024 | 33,87 | 34,78 | 33,61 | 34,31 | 1,50% | 1.776,00 |
| 05.08.2024 | 34,34 | 34,34 | 32,48 | 33,80 | -1,50% | 565,00 |