40,060$
1,24%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,77 | 40,33 | 39,72 | 40,02 | 1,13% | - |
| 19.12.2024 | 39,66 | 39,97 | 39,45 | 39,57 | 2,33% | - |
| 18.12.2024 | 40,67 | 40,76 | 38,54 | 38,67 | -6,02% | - |
| 17.12.2024 | 40,81 | 41,84 | 40,51 | 41,15 | 0,03% | - |
| 16.12.2024 | 41,51 | 41,66 | 41,12 | 41,13 | -1,67% | - |
| 13.12.2024 | 42,34 | 42,38 | 41,82 | 41,83 | -1,42% | - |
| 12.12.2024 | 43,24 | 43,30 | 42,18 | 42,44 | -3,29% | - |
| 11.12.2024 | 42,89 | 44,07 | 42,40 | 43,88 | 2,95% | - |
| 10.12.2024 | 42,72 | 42,79 | 42,45 | 42,62 | 0,91% | - |
| 09.12.2024 | 42,36 | 42,65 | 42,21 | 42,24 | 0,91% | - |
| 06.12.2024 | 42,52 | 42,52 | 41,74 | 41,86 | -2,19% | - |
| 05.12.2024 | 42,88 | 43,23 | 42,79 | 42,79 | 1,76% | - |
| 04.12.2024 | 42,02 | 42,34 | 41,90 | 42,05 | 0,43% | - |
| 03.12.2024 | 41,71 | 42,06 | 41,56 | 41,88 | 0,26% | - |
| 02.12.2024 | 41,73 | 41,98 | 41,45 | 41,77 | -0,98% | - |
| 29.11.2024 | 41,68 | 42,66 | 41,47 | 42,18 | -4,18% | - |
| 27.11.2024 | 45,38 | 45,46 | 44,02 | 44,02 | -3,33% | - |
| 26.11.2024 | 45,52 | 45,80 | 45,43 | 45,53 | 0,40% | - |
| 25.11.2024 | 45,48 | 45,50 | 45,17 | 45,35 | 0,13% | - |
| 22.11.2024 | 44,59 | 45,33 | 44,56 | 45,29 | 1,83% | - |
| 21.11.2024 | 44,32 | 44,68 | 44,20 | 44,48 | -1,39% | - |
| 20.11.2024 | 44,87 | 45,15 | 44,74 | 45,10 | 0,07% | - |
| 19.11.2024 | 44,99 | 45,28 | 44,92 | 45,07 | -0,44% | - |
| 18.11.2024 | 45,27 | 45,56 | 45,05 | 45,27 | 0,76% | - |
| 15.11.2024 | 45,39 | 45,59 | 44,80 | 44,93 | -1,20% | - |
| 14.11.2024 | 45,32 | 45,54 | 45,14 | 45,48 | -0,57% | - |
| 13.11.2024 | 45,76 | 45,77 | 45,24 | 45,74 | -0,04% | - |
| 12.11.2024 | 45,83 | 46,03 | 45,53 | 45,75 | -0,26% | - |
| 11.11.2024 | 45,43 | 45,94 | 45,31 | 45,87 | 0,16% | - |
| 08.11.2024 | 45,82 | 45,84 | 45,12 | 45,80 | -1,90% | - |
| 07.11.2024 | 47,19 | 47,21 | 46,33 | 46,68 | -0,36% | - |
| 06.11.2024 | 45,74 | 46,91 | 45,37 | 46,85 | 1,51% | - |
| 05.11.2024 | 45,70 | 46,53 | 45,61 | 46,16 | 0,66% | - |
| 04.11.2024 | 45,76 | 46,16 | 45,73 | 45,85 | 2,79% | - |
| 01.11.2024 | 45,65 | 45,76 | 44,58 | 44,61 | -2,93% | - |
| 31.10.2024 | 46,22 | 46,44 | 45,92 | 45,95 | -1,53% | - |
| 30.10.2024 | 46,53 | 46,71 | 46,36 | 46,67 | -0,20% | - |
| 29.10.2024 | 47,28 | 47,42 | 46,70 | 46,76 | -0,93% | - |
| 28.10.2024 | 46,96 | 47,41 | 46,94 | 47,20 | 1,48% | - |
| 25.10.2024 | 46,73 | 46,94 | 46,44 | 46,51 | -0,83% | - |
| 24.10.2024 | 46,20 | 46,90 | 46,11 | 46,90 | 1,25% | - |
| 23.10.2024 | 46,14 | 46,38 | 46,04 | 46,33 | -0,44% | - |
| 22.10.2024 | 46,55 | 46,67 | 46,13 | 46,53 | -0,05% | - |
| 21.10.2024 | 46,52 | 46,81 | 46,44 | 46,56 | -0,09% | - |
| 18.10.2024 | 47,17 | 47,18 | 46,52 | 46,60 | -0,64% | - |
| 17.10.2024 | 46,54 | 46,95 | 46,51 | 46,90 | -0,39% | - |
| 16.10.2024 | 46,78 | 47,37 | 46,69 | 47,08 | 0,61% | - |
| 15.10.2024 | 47,19 | 47,24 | 46,75 | 46,80 | -1,50% | - |
| 14.10.2024 | 46,83 | 47,55 | 46,81 | 47,51 | 2,06% | - |
| 11.10.2024 | 46,48 | 46,67 | 46,24 | 46,55 | -0,86% | - |
| 10.10.2024 | 46,87 | 47,08 | 46,68 | 46,95 | 0,16% | - |
| 09.10.2024 | 46,98 | 47,10 | 46,75 | 46,88 | -1,75% | - |
| 08.10.2024 | 47,66 | 47,91 | 47,53 | 47,71 | -0,73% | - |
| 07.10.2024 | 48,32 | 48,79 | 47,93 | 48,06 | -1,00% | - |
| 04.10.2024 | 48,15 | 48,56 | 48,06 | 48,55 | 0,99% | - |
| 03.10.2024 | 47,99 | 48,25 | 47,66 | 48,08 | -2,09% | - |
| 02.10.2024 | 49,69 | 49,70 | 49,04 | 49,10 | 0,71% | - |
| 01.10.2024 | 48,77 | 49,03 | 48,29 | 48,76 | 0,00% | - |
| 30.09.2024 | 49,00 | 49,07 | 48,48 | 48,76 | -0,64% | - |
| 27.09.2024 | 49,03 | 49,41 | 48,99 | 49,07 | 0,16% | - |
| 26.09.2024 | 49,26 | 49,45 | 48,82 | 48,99 | 0,90% | - |
| 25.09.2024 | 48,99 | 49,10 | 48,46 | 48,55 | -1,05% | - |
| 24.09.2024 | 49,05 | 49,43 | 48,81 | 49,07 | 2,52% | - |
| 23.09.2024 | 47,72 | 48,03 | 47,69 | 47,86 | -0,87% | - |
| 20.09.2024 | 49,22 | 49,31 | 48,19 | 48,28 | -2,77% | - |
| 19.09.2024 | 50,14 | 50,14 | 49,61 | 49,65 | 0,49% | - |
| 18.09.2024 | 49,77 | 50,19 | 49,32 | 49,41 | -0,35% | - |
| 17.09.2024 | 49,42 | 49,61 | 49,28 | 49,58 | -0,02% | - |
| 16.09.2024 | 49,49 | 49,81 | 49,46 | 49,59 | 0,87% | - |
| 13.09.2024 | 48,96 | 49,47 | 48,93 | 49,16 | 1,76% | - |
| 12.09.2024 | 47,97 | 48,34 | 47,69 | 48,31 | 0,25% | - |
| 11.09.2024 | 48,12 | 48,48 | 47,62 | 48,19 | 0,33% | - |
| 10.09.2024 | 48,31 | 48,41 | 47,68 | 48,03 | -1,14% | - |
| 09.09.2024 | 48,31 | 48,78 | 48,25 | 48,59 | 0,40% | - |
| 06.09.2024 | 49,59 | 49,62 | 48,29 | 48,39 | -1,96% | - |
| 05.09.2024 | 49,03 | 49,36 | 48,93 | 49,36 | 0,81% | - |
| 04.09.2024 | 48,83 | 49,27 | 48,82 | 48,96 | 1,16% | - |
| 03.09.2024 | 49,01 | 49,02 | 48,36 | 48,40 | -1,57% | - |
| 30.08.2024 | 48,38 | 49,18 | 48,36 | 49,18 | -0,21% | - |
| 29.08.2024 | 49,47 | 49,48 | 49,00 | 49,28 | -2,00% | - |
| 28.08.2024 | 50,01 | 50,41 | 49,87 | 50,28 | -0,80% | - |
| 27.08.2024 | 50,66 | 50,86 | 50,48 | 50,69 | 0,08% | - |
| 26.08.2024 | 50,17 | 50,76 | 50,17 | 50,65 | 0,77% | - |
| 23.08.2024 | 49,65 | 50,37 | 49,40 | 50,26 | 2,52% | - |
| 22.08.2024 | 49,70 | 49,87 | 48,97 | 49,03 | -3,24% | - |
| 21.08.2024 | 50,86 | 50,92 | 50,36 | 50,67 | 0,47% | - |
| 20.08.2024 | 50,61 | 50,63 | 50,25 | 50,43 | -1,38% | - |
| 19.08.2024 | 50,35 | 51,27 | 50,34 | 51,13 | 2,32% | - |
| 16.08.2024 | 50,28 | 50,30 | 49,76 | 49,97 | 0,15% | - |
| 15.08.2024 | 49,63 | 50,17 | 49,58 | 49,90 | 0,52% | - |
| 14.08.2024 | 49,49 | 49,74 | 49,43 | 49,64 | 0,37% | - |
| 13.08.2024 | 48,91 | 49,46 | 48,83 | 49,46 | 1,81% | - |
| 12.08.2024 | 48,69 | 48,83 | 48,44 | 48,58 | 0,98% | - |
| 09.08.2024 | 47,76 | 48,26 | 47,41 | 48,10 | 2,66% | - |
| 08.08.2024 | 46,30 | 46,98 | 46,21 | 46,86 | 1,55% | - |
| 07.08.2024 | 46,29 | 46,39 | 45,90 | 46,14 | 1,73% | - |
| 06.08.2024 | 45,11 | 45,83 | 44,92 | 45,36 | 2,81% | - |
| 05.08.2024 | 43,35 | 44,33 | 43,32 | 44,12 | -1,66% | - |
| 02.08.2024 | 45,34 | 45,35 | 44,60 | 44,86 | -0,90% | - |
| 01.08.2024 | 46,24 | 46,43 | 45,13 | 45,27 | -1,07% | - |