40,423€
0,45%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 40,22 | 40,54 | 40,11 | 40,43 | 0,47% | 215,00 |
| 16.05.2024 | 40,44 | 40,49 | 39,94 | 40,24 | -0,48% | 248,00 |
| 15.05.2024 | 40,27 | 40,46 | 39,66 | 40,44 | 0,33% | 537,00 |
| 14.05.2024 | 39,97 | 40,31 | 39,87 | 40,30 | 0,84% | 1.038,00 |
| 13.05.2024 | 40,08 | 40,32 | 39,76 | 39,96 | -0,37% | 449,00 |
| 10.05.2024 | 40,03 | 40,52 | 39,98 | 40,11 | 0,04% | 500,00 |
| 09.05.2024 | 40,88 | 40,88 | 39,68 | 40,10 | -0,82% | 603,00 |
| 08.05.2024 | 40,25 | 40,52 | 39,93 | 40,43 | 0,40% | 424,00 |
| 07.05.2024 | 40,49 | 40,73 | 40,06 | 40,26 | -0,51% | 485,00 |
| 06.05.2024 | 40,13 | 40,47 | 39,88 | 40,47 | 0,85% | 266,00 |
| 03.05.2024 | 39,85 | 40,35 | 39,26 | 40,13 | 0,80% | 529,00 |
| 02.05.2024 | 39,07 | 39,96 | 39,07 | 39,81 | 1,80% | 410,00 |
| 30.04.2024 | 39,84 | 39,85 | 39,10 | 39,10 | -1,81% | 477,00 |
| 29.04.2024 | 39,52 | 39,92 | 39,52 | 39,82 | 0,70% | 743,00 |
| 26.04.2024 | 39,00 | 39,65 | 38,68 | 39,55 | 1,43% | 687,00 |
| 25.04.2024 | 38,78 | 39,95 | 38,36 | 38,99 | -0,48% | 1.011,00 |
| 24.04.2024 | 39,49 | 39,76 | 38,98 | 39,18 | -0,68% | 506,00 |
| 23.04.2024 | 39,50 | 39,69 | 39,14 | 39,45 | -0,06% | 1.754,00 |
| 22.04.2024 | 38,88 | 39,73 | 38,88 | 39,47 | 1,45% | 518,00 |
| 19.04.2024 | 38,64 | 39,18 | 38,20 | 38,90 | 0,67% | 1.665,00 |
| 18.04.2024 | 38,82 | 39,09 | 38,57 | 38,64 | -0,61% | 619,00 |
| 17.04.2024 | 38,75 | 39,43 | 38,53 | 38,88 | 0,34% | 3.483,00 |
| 16.04.2024 | 39,42 | 39,49 | 38,64 | 38,75 | -1,77% | 853,00 |
| 15.04.2024 | 40,41 | 40,68 | 39,35 | 39,45 | -2,32% | 1.054,00 |
| 12.04.2024 | 40,95 | 41,47 | 40,27 | 40,39 | -1,43% | 988,00 |
| 11.04.2024 | 41,12 | 41,48 | 40,79 | 40,97 | -0,44% | 533,00 |
| 10.04.2024 | 41,69 | 42,15 | 40,94 | 41,16 | -2,29% | 561,00 |
| 09.04.2024 | 41,48 | 42,13 | 41,48 | 42,12 | 1,59% | 699,00 |
| 08.04.2024 | 41,23 | 41,57 | 40,97 | 41,46 | 0,53% | 452,00 |
| 05.04.2024 | 40,87 | 41,49 | 40,77 | 41,25 | 0,92% | 643,00 |
| 04.04.2024 | 40,69 | 41,75 | 40,69 | 40,87 | 0,45% | 583,00 |
| 03.04.2024 | 41,26 | 41,26 | 40,55 | 40,69 | -1,36% | 1.388,00 |
| 02.04.2024 | 41,62 | 41,63 | 41,01 | 41,25 | -0,90% | 1.221,00 |
| 28.03.2024 | 41,74 | 42,00 | 41,54 | 41,62 | -0,32% | 537,00 |
| 27.03.2024 | 41,01 | 41,78 | 41,01 | 41,75 | 1,19% | 1.104,00 |
| 26.03.2024 | 40,92 | 41,62 | 40,82 | 41,26 | 0,85% | 528,00 |
| 25.03.2024 | 41,24 | 41,25 | 40,87 | 40,91 | -0,79% | 452,00 |
| 22.03.2024 | 41,45 | 41,54 | 41,23 | 41,24 | -0,50% | 963,00 |
| 21.03.2024 | 41,48 | 41,86 | 41,12 | 41,45 | -0,05% | 795,00 |
| 20.03.2024 | 40,72 | 41,49 | 40,47 | 41,47 | 1,83% | 995,00 |
| 19.03.2024 | 40,58 | 40,75 | 40,39 | 40,72 | 0,36% | 1.311,00 |
| 18.03.2024 | 40,89 | 40,97 | 40,45 | 40,58 | -0,76% | 960,00 |
| 15.03.2024 | 41,00 | 41,06 | 40,54 | 40,89 | -0,30% | 1.118,00 |
| 14.03.2024 | 40,81 | 41,18 | 40,77 | 41,01 | 0,51% | 534,00 |
| 13.03.2024 | 40,41 | 40,87 | 40,30 | 40,80 | 0,93% | 666,00 |
| 12.03.2024 | 40,27 | 40,66 | 40,03 | 40,43 | 0,40% | 2.768,00 |
| 11.03.2024 | 39,90 | 40,36 | 39,73 | 40,27 | 0,85% | 780,00 |
| 08.03.2024 | 40,10 | 40,32 | 39,75 | 39,93 | -0,45% | 319,00 |
| 07.03.2024 | 40,25 | 40,53 | 39,98 | 40,11 | -0,36% | 112,00 |
| 06.03.2024 | 40,25 | 40,72 | 40,15 | 40,26 | 0,00% | 429,00 |
| 05.03.2024 | 40,60 | 40,60 | 39,91 | 40,26 | -0,83% | 4.875,00 |
| 04.03.2024 | 40,64 | 41,13 | 40,36 | 40,59 | -1,35% | 57,00 |
| 01.03.2024 | 40,70 | 41,17 | 40,37 | 41,15 | 1,04% | 1.728,00 |
| 29.02.2024 | 40,85 | 40,89 | 40,30 | 40,72 | -0,28% | 26,00 |
| 28.02.2024 | 41,07 | 41,24 | 40,73 | 40,84 | -0,58% | 15,00 |
| 27.02.2024 | 40,24 | 41,09 | 40,24 | 41,08 | 2,06% | 40,00 |
| 26.02.2024 | 40,42 | 40,62 | 40,25 | 40,25 | -0,52% | 47,00 |
| 23.02.2024 | 41,18 | 41,29 | 40,22 | 40,46 | -1,78% | 250,00 |
| 22.02.2024 | 41,26 | 41,59 | 40,97 | 41,19 | -0,15% | 175,00 |
| 21.02.2024 | 41,23 | 41,43 | 40,95 | 41,25 | 0,15% | - |
| 20.02.2024 | 40,82 | 41,44 | 40,63 | 41,19 | 0,91% | 219,00 |
| 19.02.2024 | 40,66 | 40,91 | 40,66 | 40,82 | 0,42% | 25,00 |
| 16.02.2024 | 41,08 | 41,18 | 40,62 | 40,65 | -1,01% | - |
| 15.02.2024 | 40,95 | 41,10 | 40,71 | 41,06 | 0,26% | 158,00 |
| 14.02.2024 | 40,04 | 40,97 | 40,04 | 40,96 | 2,32% | 105,00 |
| 13.02.2024 | 40,88 | 41,05 | 39,76 | 40,03 | -2,03% | - |
| 12.02.2024 | 40,45 | 41,13 | 40,45 | 40,86 | 0,39% | 305,00 |
| 09.02.2024 | 40,66 | 40,77 | 40,23 | 40,70 | 0,11% | - |
| 08.02.2024 | 41,19 | 41,27 | 40,47 | 40,65 | -1,27% | 122,00 |
| 07.02.2024 | 41,62 | 41,86 | 41,08 | 41,18 | -1,02% | 315,00 |
| 06.02.2024 | 40,36 | 41,63 | 40,36 | 41,60 | 2,36% | 166,00 |
| 05.02.2024 | 40,51 | 40,77 | 40,29 | 40,64 | 0,26% | 369,00 |
| 02.02.2024 | 40,86 | 41,17 | 40,22 | 40,53 | -0,73% | 93,00 |
| 01.02.2024 | 40,15 | 40,84 | 40,05 | 40,83 | 1,60% | 251,00 |
| 31.01.2024 | 40,03 | 40,65 | 40,03 | 40,19 | 0,37% | - |
| 30.01.2024 | 40,65 | 40,88 | 39,68 | 40,04 | -1,51% | 350,00 |
| 29.01.2024 | 40,32 | 40,70 | 40,23 | 40,66 | 0,86% | 106,00 |
| 26.01.2024 | 40,50 | 40,50 | 40,02 | 40,31 | -0,43% | 292,00 |
| 25.01.2024 | 39,95 | 40,48 | 39,77 | 40,48 | 1,38% | 325,00 |
| 24.01.2024 | 39,98 | 40,55 | 39,92 | 39,93 | -0,13% | - |
| 23.01.2024 | 39,75 | 39,99 | 39,51 | 39,98 | 0,60% | 67,00 |
| 22.01.2024 | 40,28 | 40,50 | 39,69 | 39,75 | -1,31% | 260,00 |
| 19.01.2024 | 40,07 | 40,34 | 39,78 | 40,27 | 0,47% | 230,00 |
| 18.01.2024 | 40,29 | 40,51 | 39,73 | 40,08 | -0,55% | - |
| 17.01.2024 | 40,35 | 40,37 | 39,80 | 40,31 | -0,09% | 1,00 |
| 16.01.2024 | 40,91 | 40,97 | 40,03 | 40,34 | -1,39% | 17,00 |
| 15.01.2024 | 41,21 | 41,24 | 40,70 | 40,91 | -0,77% | 3.960,00 |
| 12.01.2024 | 41,06 | 41,37 | 40,71 | 41,23 | 0,35% | 109,00 |
| 11.01.2024 | 40,92 | 41,11 | 40,53 | 41,08 | 0,42% | 18,00 |
| 10.01.2024 | 40,87 | 40,99 | 40,53 | 40,91 | 0,09% | 2,00 |
| 09.01.2024 | 41,61 | 41,61 | 40,71 | 40,88 | -1,77% | 154,00 |
| 08.01.2024 | 41,00 | 41,62 | 40,89 | 41,61 | 1,48% | 311,00 |
| 05.01.2024 | 40,32 | 41,11 | 40,25 | 41,01 | 1,69% | 177,00 |
| 04.01.2024 | 40,96 | 40,98 | 40,18 | 40,33 | -1,57% | 181,00 |
| 03.01.2024 | 41,28 | 41,39 | 40,91 | 40,97 | -0,75% | 408,00 |
| 02.01.2024 | 41,68 | 41,85 | 41,07 | 41,28 | -0,74% | 2.044,00 |
| 29.12.2023 | 41,60 | 41,70 | 41,34 | 41,58 | 0,04% | 30,00 |
| 28.12.2023 | 41,72 | 41,78 | 40,63 | 41,57 | -0,24% | 457,00 |
| 27.12.2023 | 41,44 | 42,44 | 41,41 | 41,67 | 0,57% | 2.516,00 |
| 22.12.2023 | 41,50 | 41,54 | 40,74 | 41,43 | -0,22% | 4.776,00 |