38,743€
1,94%
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 |
|---|---|---|---|---|---|---|
| 12.05.2025 | 38,50 | 39,20 | 38,50 | 38,74 | 1,93% | 107,00 |
| 09.05.2025 | 37,82 | 38,18 | 37,73 | 38,01 | 0,50% | 997,00 |
| 08.05.2025 | 36,94 | 38,19 | 36,94 | 37,82 | 2,31% | 1.205,00 |
| 07.05.2025 | 36,63 | 37,11 | 36,51 | 36,96 | 2,08% | 116,00 |
| 06.05.2025 | 36,37 | 36,46 | 36,07 | 36,21 | -0,95% | 1,00 |
| 05.05.2025 | 36,63 | 37,05 | 36,53 | 36,56 | 0,00% | 57,00 |
| 02.05.2025 | 36,90 | 37,19 | 36,37 | 36,56 | -1,16% | 371,00 |
| 30.04.2025 | 36,41 | 37,05 | 36,10 | 36,99 | -0,01% | - |
| 29.04.2025 | 36,59 | 37,09 | 36,37 | 36,99 | 0,64% | 1.423,00 |
| 28.04.2025 | 36,48 | 36,80 | 36,33 | 36,75 | 0,71% | 23,00 |
| 25.04.2025 | 36,58 | 36,65 | 36,08 | 36,50 | -0,30% | - |
| 24.04.2025 | 35,58 | 36,64 | 35,19 | 36,61 | 2,61% | 1.219,00 |
| 23.04.2025 | 35,03 | 36,87 | 34,81 | 35,68 | 2,42% | 548,00 |
| 22.04.2025 | 33,78 | 35,54 | 33,45 | 34,83 | 2,49% | 992,00 |
| 17.04.2025 | 33,39 | 34,28 | 33,39 | 33,99 | 1,78% | 375,00 |
| 16.04.2025 | 33,45 | 34,12 | 32,70 | 33,39 | -0,18% | 225,00 |
| 15.04.2025 | 33,40 | 33,71 | 33,01 | 33,45 | 1,26% | 1.040,00 |
| 14.04.2025 | 32,81 | 33,65 | 32,67 | 33,03 | 0,66% | - |
| 11.04.2025 | 32,54 | 33,12 | 31,63 | 32,82 | 0,84% | 450,00 |
| 10.04.2025 | 34,43 | 34,43 | 31,71 | 32,55 | -5,71% | 924,00 |
| 09.04.2025 | 31,63 | 34,67 | 30,87 | 34,52 | 9,38% | 1,00 |
| 08.04.2025 | 33,91 | 33,91 | 31,13 | 31,56 | -4,35% | 1.122,00 |
| 07.04.2025 | 32,92 | 33,71 | 31,33 | 32,99 | 0,25% | 1.662,00 |
| 04.04.2025 | 35,27 | 35,52 | 32,90 | 32,91 | -6,84% | 200,00 |
| 03.04.2025 | 34,61 | 35,92 | 34,10 | 35,33 | 1,20% | - |
| 02.04.2025 | 34,89 | 35,26 | 34,66 | 34,91 | 0,14% | 1,00 |
| 01.04.2025 | 34,73 | 35,01 | 34,40 | 34,86 | 0,23% | 175,00 |
| 31.03.2025 | 34,32 | 35,36 | 34,31 | 34,78 | 1,30% | 546,00 |
| 28.03.2025 | 35,07 | 35,49 | 34,33 | 34,33 | -2,28% | - |
| 27.03.2025 | 35,06 | 35,32 | 34,84 | 35,14 | 0,42% | - |
| 26.03.2025 | 35,38 | 35,53 | 34,93 | 34,99 | -1,11% | - |
| 25.03.2025 | 35,18 | 35,56 | 34,91 | 35,38 | 0,56% | - |
| 24.03.2025 | 35,23 | 35,70 | 34,87 | 35,18 | 0,50% | 207,00 |
| 21.03.2025 | 35,08 | 35,13 | 34,77 | 35,01 | -0,20% | - |
| 20.03.2025 | 35,35 | 35,42 | 34,56 | 35,08 | -0,77% | 32,00 |
| 19.03.2025 | 34,94 | 35,60 | 34,88 | 35,35 | 1,27% | - |
| 18.03.2025 | 35,15 | 35,45 | 34,77 | 34,91 | -0,69% | 42,00 |
| 17.03.2025 | 34,32 | 35,32 | 34,30 | 35,15 | 1,82% | 367,00 |
| 14.03.2025 | 33,84 | 34,65 | 33,40 | 34,52 | 2,79% | 50,00 |
| 13.03.2025 | 32,86 | 33,71 | 32,86 | 33,58 | 2,23% | 55,00 |
| 12.03.2025 | 32,51 | 33,13 | 32,51 | 32,85 | 1,04% | 3,00 |
| 11.03.2025 | 33,05 | 33,13 | 32,26 | 32,51 | -1,65% | - |
| 10.03.2025 | 33,85 | 33,85 | 32,72 | 33,06 | -2,43% | - |
| 07.03.2025 | 33,11 | 33,94 | 33,11 | 33,88 | 2,36% | 501,00 |
| 06.03.2025 | 33,27 | 33,73 | 32,75 | 33,10 | -2,49% | - |
| 05.03.2025 | 32,99 | 34,03 | 32,88 | 33,95 | 2,95% | 11,00 |
| 04.03.2025 | 33,65 | 33,65 | 32,73 | 32,97 | -1,94% | 3.663,00 |
| 03.03.2025 | 34,10 | 34,48 | 33,41 | 33,63 | -2,79% | 608,00 |
| 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 |