Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR)

EMCR
🏛️ Vereinigte Staaten →
35.73
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 27.70 27.71 27.70 27.70 0.0M
2023-12-28 27.67 27.74 27.64 27.64 0.0M
2023-12-27 27.41 27.44 27.34 27.40 0.1M
2023-12-26 27.33 27.33 27.20 27.28 0.0M
2023-12-22 27.06 27.06 27.04 27.04 0.0M
2023-12-21 27.07 27.19 26.97 26.97 0.0M
2023-12-20 27.09 27.20 26.57 26.57 5.3M
2023-12-19 27.30 27.43 27.30 27.39 0.0M
2023-12-18 27.18 27.22 27.08 27.21 0.0M
2023-12-15 27.32 27.36 27.15 27.15 0.0M
2023-12-14 27.49 27.65 27.49 27.65 0.0M
2023-12-13 26.77 27.32 26.77 27.32 0.0M
2023-12-12 26.86 27.04 26.86 27.01 0.0M
2023-12-11 26.77 27.00 26.77 27.00 0.0M
2023-12-08 26.78 26.82 26.73 26.81 0.0M
2023-12-07 26.93 26.96 26.86 26.94 0.0M
2023-12-06 26.87 26.87 26.81 26.81 0.0M
2023-12-05 26.83 26.89 26.76 26.88 0.0M
2023-12-04 27.08 27.08 26.98 26.99 0.0M
2023-12-01 27.20 27.20 27.20 27.20 0.0M
2023-11-30 27.20 27.26 27.14 27.24 0.0M
2023-11-29 27.18 27.18 27.14 27.14 0.0M
2023-11-28 27.32 27.32 27.28 27.29 0.0M
2023-11-27 27.05 27.11 27.00 27.07 0.0M
2023-11-24 27.09 27.21 27.09 27.21 0.0M
2023-11-22 27.11 27.12 27.11 27.12 0.0M
2023-11-21 27.31 27.31 27.16 27.17 0.0M
2023-11-20 27.18 27.44 27.18 27.42 0.1M
2023-11-17 26.97 27.05 26.96 27.02 0.0M
2023-11-16 27.03 27.08 26.87 27.00 0.0M
2023-11-15 27.23 27.37 27.15 27.24 5.4M
2023-11-14 26.77 27.00 26.77 26.98 5.9M
2023-11-13 26.28 26.52 26.21 26.39 4.9M
2023-11-10 26.30 26.31 26.20 26.27 0.0M
2023-11-09 26.36 26.36 26.09 26.10 0.0M
2023-11-08 26.24 26.31 26.24 26.30 0.0M
2023-11-07 26.47 26.47 26.47 26.47 0.0M
2023-11-06 26.57 26.57 26.38 26.45 0.0M
2023-11-03 26.15 26.25 26.15 26.25 0.0M
2023-11-02 25.72 25.76 25.72 25.75 0.0M
2023-11-01 25.26 25.28 25.26 25.28 0.0M
2023-10-31 25.00 25.06 24.89 25.06 0.0M
2023-10-30 25.37 25.38 25.22 25.22 0.0M
2023-10-27 25.09 25.09 24.97 24.97 0.0M
2023-10-26 25.06 25.06 24.92 25.05 0.0M
2023-10-25 25.20 25.20 25.13 25.13 0.0M
2023-10-23 25.07 25.21 25.07 25.15 0.0M
2023-10-20 25.29 25.29 25.15 25.15 0.0M
2023-10-19 25.55 25.55 25.49 25.49 0.0M
2023-10-18 25.60 25.60 25.56 25.56 0.0M
2023-10-17 25.85 26.09 25.85 25.98 0.0M
2023-10-16 26.07 26.14 26.07 26.10 0.0M
2023-10-13 26.13 26.13 25.89 25.91 0.0M
2023-10-12 26.03 26.03 26.03 26.03 0.0M
2023-10-11 26.34 26.34 26.33 26.33 0.0M
2023-10-10 26.14 26.18 26.14 26.18 0.0M
2023-10-09 25.79 25.79 25.79 25.79 0.0M
2023-10-06 26.03 26.03 25.94 25.94 0.0M
2023-10-05 25.42 25.56 25.42 25.55 0.0M
2023-10-04 25.45 25.45 25.44 25.44 0.0M
2023-10-03 25.49 25.49 25.45 25.46 0.0M
2023-10-02 25.79 25.79 25.79 25.79 0.0M
2023-09-29 25.99 25.99 25.89 25.89 0.0M
2023-09-28 25.75 25.89 25.75 25.88 0.0M
2023-09-27 26.02 26.02 25.73 25.83 0.0M
2023-09-26 25.97 25.97 25.75 25.78 0.0M
2023-09-25 26.17 26.17 26.16 26.16 0.0M
2023-09-22 26.29 26.36 26.29 26.31 0.0M
2023-09-21 26.09 26.09 26.02 26.02 0.0M
2023-09-20 26.66 26.72 26.45 26.46 0.0M
2023-09-19 26.57 26.60 26.57 26.60 0.0M
2023-09-18 26.53 26.74 26.53 26.74 0.0M
2023-09-15 26.85 26.89 26.82 26.82 0.0M
2023-09-14 26.86 26.95 26.86 26.93 0.0M
2023-09-13 26.77 26.81 26.74 26.75 0.0M
2023-09-12 26.76 26.83 26.76 26.80 0.0M
2023-09-11 26.84 26.84 26.82 26.82 0.0M
2023-09-08 26.49 26.49 26.49 26.49 0.0M
2023-09-07 26.51 26.51 26.47 26.47 0.0M
2023-09-06 26.78 26.78 26.78 26.78 0.0M
2023-09-05 27.02 27.02 26.93 26.93 0.0M
2023-09-01 27.05 27.15 27.05 27.15 0.0M
2023-08-31 26.91 26.91 26.88 26.88 0.0M
2023-08-30 27.24 27.24 27.19 27.19 0.0M
2023-08-29 27.21 27.29 27.21 27.29 0.0M
2023-08-28 26.69 26.92 26.69 26.92 0.0M
2023-08-25 26.50 26.66 26.50 26.66 0.0M
2023-08-24 26.80 26.80 26.67 26.67 0.0M
2023-08-23 26.74 26.74 26.74 26.74 0.0M
2023-08-22 26.36 26.36 26.36 26.36 0.0M
2023-08-21 26.41 26.41 26.41 26.41 0.0M
2023-08-17 26.46 26.52 26.46 26.52 0.0M
2023-08-16 26.58 26.58 26.36 26.36 0.0M
2023-08-15 26.66 26.68 26.61 26.61 0.0M
2023-08-14 26.86 26.86 26.86 26.86 0.0M
2023-08-11 26.85 27.16 26.85 26.96 0.0M
2023-08-10 27.42 27.42 27.32 27.32 0.0M
2023-08-09 27.32 27.38 27.30 27.30 0.0M
2023-08-08 27.18 27.26 27.18 27.26 0.0M
2023-08-07 27.55 27.55 27.55 27.55 0.0M
2023-08-04 27.72 27.72 27.58 27.58 0.0M
2023-08-03 27.66 27.66 27.62 27.62 0.0M
2023-08-02 27.50 27.50 27.50 27.50 0.0M
2023-08-01 28.20 28.20 28.16 28.17 0.0M
2023-07-31 28.54 28.54 28.48 28.48 0.0M
2023-07-28 28.44 28.76 28.44 28.49 0.0M
2023-07-27 28.13 28.16 27.83 27.83 0.0M
2023-07-26 28.15 28.15 28.11 28.11 0.0M
2023-07-25 27.98 27.98 27.94 27.94 0.0M
2023-07-24 27.75 27.79 27.67 27.69 0.0M
2023-07-21 27.38 27.39 27.35 27.37 0.0M
2023-07-20 27.36 27.36 27.36 27.36 0.0M
2023-07-19 27.75 27.75 27.59 27.59 0.0M
2023-07-18 27.71 27.75 27.60 27.64 0.0M
2023-07-17 27.62 27.86 27.62 27.86 0.0M
2023-07-14 27.84 27.86 27.81 27.81 0.0M
2023-07-13 27.91 28.00 27.82 27.98 0.0M
2023-07-12 27.46 27.60 27.44 27.58 0.0M
2023-07-11 26.85 27.07 26.85 27.06 0.0M
2023-07-10 26.56 26.84 26.56 26.82 0.0M
2023-07-07 26.82 26.85 26.82 26.84 0.0M
2023-07-06 26.72 26.72 26.41 26.51 0.0M
2023-07-05 27.16 27.16 27.03 27.03 0.0M
2023-07-03 27.36 27.36 27.19 27.19 0.0M
2023-06-30 26.95 26.97 26.92 26.92 0.0M
2023-06-29 26.67 26.67 26.67 26.67 0.0M
2023-06-28 26.69 26.81 26.69 26.81 0.0M
2023-06-27 26.96 26.98 26.92 26.98 0.0M
2023-06-26 26.69 26.69 26.69 26.69 0.0M
2023-06-23 26.62 26.62 26.62 26.62 0.0M
2023-06-22 27.32 27.32 27.23 27.23 0.0M
2023-06-21 27.33 27.33 27.33 27.33 0.0M
2023-06-20 27.45 27.46 27.43 27.43 0.0M
2023-06-16 28.05 28.05 27.97 27.97 0.0M
2023-06-15 27.90 28.10 27.90 28.10 0.0M
2023-06-14 27.86 27.86 27.82 27.82 0.0M
2023-06-13 27.71 27.71 27.71 27.71 0.0M
2023-06-12 27.46 27.46 27.41 27.41 0.0M
2023-06-09 27.30 27.32 27.30 27.32 0.0M
2023-06-08 27.18 27.18 27.18 27.18 0.0M
2023-06-07 27.04 27.04 27.01 27.01 0.0M
2023-06-06 26.93 27.13 26.93 27.13 0.0M
2023-06-05 26.86 26.86 26.86 26.86 0.0M
2023-06-02 26.93 26.93 26.92 26.92 0.0M
2023-06-01 26.22 26.47 26.22 26.47 0.0M
2023-05-31 26.03 26.08 25.91 26.05 0.0M
2023-05-30 26.23 26.26 26.23 26.26 0.0M
2023-05-26 26.52 26.60 26.52 26.57 0.0M
2023-05-25 26.33 26.33 26.02 26.08 0.0M
2023-05-24 26.06 26.06 26.06 26.06 0.0M
2023-05-23 26.45 26.45 26.26 26.26 0.0M
2023-05-22 26.53 26.66 26.53 26.64 0.0M
2023-05-19 26.45 26.45 26.37 26.42 0.0M
2023-05-18 26.40 26.40 26.39 26.39 0.0M
2023-05-17 26.54 26.54 26.54 26.54 0.0M
2023-05-16 26.34 26.36 26.34 26.36 0.0M
2023-05-15 26.48 26.52 26.48 26.52 0.0M
2023-05-12 26.32 26.32 26.00 26.00 0.0M
2023-05-11 26.24 26.32 26.24 26.32 0.0M
2023-05-10 26.35 26.46 26.32 26.46 0.0M
2023-05-09 26.40 26.40 26.40 26.40 0.0M
2023-05-08 26.56 26.58 26.54 26.58 0.0M
2023-05-05 26.39 26.55 26.39 26.55 0.0M
2023-05-04 26.23 26.26 26.22 26.22 0.0M
2023-05-03 26.00 26.12 25.97 25.97 0.0M
2023-05-02 26.00 26.05 25.98 26.00 0.0M
2023-05-01 26.26 26.32 26.26 26.32 0.0M
2023-04-28 26.40 26.40 26.40 26.40 0.0M
2023-04-27 26.10 26.27 26.10 26.27 0.0M
2023-04-26 25.92 25.92 25.92 25.92 0.0M
2023-04-25 25.78 25.78 25.67 25.73 0.0M
2023-04-24 26.22 26.22 26.22 26.22 0.0M
2023-04-21 26.24 26.30 26.24 26.30 0.0M
2023-04-20 26.62 26.64 26.49 26.54 0.0M
2023-04-19 26.59 26.61 26.55 26.59 0.0M
2023-04-18 26.88 26.89 26.85 26.89 0.0M
2023-04-17 26.87 26.94 26.83 26.89 0.0M
2023-04-14 26.93 26.93 26.71 26.79 0.0M
2023-04-13 27.08 27.08 27.03 27.03 0.0M
2023-04-12 26.69 26.72 26.65 26.65 0.0M
2023-04-11 27.05 27.05 26.89 26.91 0.0M
2023-04-10 26.75 26.80 26.69 26.80 0.0M
2023-04-06 26.70 26.78 26.70 26.78 0.0M
2023-04-05 26.61 26.66 26.61 26.66 0.0M
2023-04-04 26.90 26.91 26.78 26.88 0.0M
2023-04-03 26.81 26.89 26.81 26.89 0.0M
2023-03-31 26.84 26.84 26.84 26.84 0.0M
2023-03-30 26.88 26.93 26.88 26.93 0.0M
2023-03-29 26.55 26.67 26.55 26.67 0.0M
2023-03-28 26.48 26.55 26.48 26.55 0.0M
2023-03-27 26.24 26.24 26.08 26.21 0.0M
2023-03-24 26.36 26.40 26.29 26.39 0.0M
2023-03-23 26.38 26.46 26.36 26.46 0.0M
2023-03-22 25.92 26.20 25.92 26.07 0.0M
2023-03-21 25.88 25.94 25.86 25.94 0.0M
2023-03-20 25.70 25.70 25.64 25.64 0.0M
2023-03-17 25.70 25.71 25.61 25.65 0.0M
2023-03-16 25.63 25.79 25.62 25.79 0.1M
2023-03-15 25.03 25.25 25.03 25.25 0.0M
2023-03-14 25.60 25.73 25.60 25.73 0.0M
2023-03-13 25.79 25.86 25.73 25.73 0.0M
2023-03-10 25.73 25.73 25.64 25.68 0.0M
2023-03-09 26.13 26.13 25.81 25.81 0.0M
2023-03-08 26.35 26.46 26.35 26.44 0.0M
2023-03-07 26.43 26.43 26.33 26.33 0.0M
2023-03-06 26.73 26.76 26.70 26.70 0.0M
2023-03-03 26.84 26.84 26.79 26.79 0.0M
2023-03-02 26.47 26.67 26.47 26.58 0.0M
2023-03-01 26.48 26.61 26.46 26.51 0.0M
2023-02-28 26.08 26.08 25.97 25.97 0.0M
2023-02-27 25.91 26.13 25.91 26.10 0.0M
2023-02-24 25.82 25.94 25.82 25.89 0.0M
2023-02-23 26.42 26.53 26.40 26.53 0.0M
2023-02-22 26.43 26.43 26.33 26.35 0.0M
2023-02-21 26.80 26.80 26.54 26.54 0.0M
2023-02-17 26.93 26.93 26.81 26.83 0.0M
2023-02-16 27.10 27.18 27.10 27.14 0.0M
2023-02-15 27.09 27.13 27.03 27.13 0.0M
2023-02-14 27.20 27.41 27.20 27.41 0.0M
2023-02-13 27.43 27.51 27.43 27.48 0.0M
2023-02-10 27.19 27.22 27.19 27.22 0.0M
2023-02-09 27.45 27.48 27.45 27.48 0.0M
2023-02-08 27.31 27.36 27.31 27.36 0.0M
2023-02-07 27.33 27.42 27.33 27.42 0.0M
2023-02-06 27.33 27.33 27.19 27.24 0.0M
2023-02-03 27.61 27.61 27.61 27.61 0.0M
2023-02-02 28.07 28.08 28.07 28.08 0.0M
2023-02-01 28.02 28.51 27.90 28.23 0.0M
2023-01-31 27.75 27.86 27.75 27.81 0.0M
2023-01-30 28.23 28.23 28.00 28.00 0.0M
2023-01-27 28.39 28.48 28.39 28.48 0.0M
2023-01-26 28.46 28.61 28.46 28.61 0.0M
2023-01-25 28.30 28.33 28.21 28.31 0.0M
2023-01-24 28.30 28.30 28.30 28.30 0.0M
2023-01-23 28.27 28.28 28.27 28.28 0.0M
2023-01-20 28.03 28.03 28.03 28.03 0.0M
2023-01-19 27.73 27.77 27.36 27.65 0.0M
2023-01-18 28.01 28.01 27.54 27.54 0.0M
2023-01-17 27.75 27.75 27.71 27.71 0.0M
2023-01-13 27.77 27.85 27.71 27.85 0.0M
2023-01-12 27.71 27.71 27.63 27.63 0.0M
2023-01-11 27.49 27.54 27.49 27.54 0.0M
2023-01-10 27.44 27.44 27.44 27.44 0.0M
2023-01-09 27.43 27.43 27.25 27.25 0.0M
2023-01-06 26.79 27.08 26.79 27.04 0.0M
2023-01-05 26.45 26.54 26.43 26.54 0.0M
2023-01-04 26.63 26.63 26.54 26.63 0.0M
2023-01-03 26.08 26.08 25.83 25.83 0.0M