49,500$
1,88%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 49,05 | 49,52 | 48,95 | 49,50 | 1,88% | - |
| 25.06.2025 | 48,76 | 48,98 | 48,46 | 48,58 | -1,80% | - |
| 24.06.2025 | 48,95 | 49,69 | 48,95 | 49,48 | 1,68% | - |
| 23.06.2025 | 48,67 | 48,82 | 48,37 | 48,66 | -0,23% | - |
| 20.06.2025 | 49,26 | 49,42 | 48,74 | 48,77 | -1,04% | - |
| 18.06.2025 | 49,62 | 49,64 | 49,25 | 49,28 | -0,04% | - |
| 17.06.2025 | 49,82 | 49,92 | 49,14 | 49,30 | -0,85% | - |
| 16.06.2025 | 49,15 | 49,81 | 49,14 | 49,72 | 2,68% | - |
| 13.06.2025 | 48,26 | 48,59 | 48,04 | 48,42 | -0,34% | - |
| 12.06.2025 | 48,48 | 48,83 | 48,37 | 48,59 | -0,19% | - |
| 11.06.2025 | 47,86 | 48,79 | 47,73 | 48,68 | 1,54% | - |
| 10.06.2025 | 47,97 | 48,50 | 47,80 | 47,95 | 0,66% | - |
| 09.06.2025 | 47,32 | 47,77 | 46,98 | 47,63 | -0,44% | - |
| 06.06.2025 | 47,79 | 47,90 | 47,38 | 47,84 | 0,61% | - |
| 05.06.2025 | 47,87 | 48,03 | 47,46 | 47,55 | 0,35% | - |
| 04.06.2025 | 47,93 | 48,17 | 47,34 | 47,39 | -0,31% | - |
| 03.06.2025 | 46,97 | 47,67 | 46,72 | 47,54 | 0,79% | - |
| 02.06.2025 | 47,47 | 47,51 | 46,91 | 47,16 | 0,42% | - |
| 30.05.2025 | 47,46 | 47,47 | 46,70 | 46,97 | -2,02% | - |
| 29.05.2025 | 47,94 | 48,05 | 47,65 | 47,94 | 0,32% | - |
| 28.05.2025 | 47,89 | 48,09 | 47,61 | 47,78 | -1,13% | - |
| 27.05.2025 | 48,25 | 48,58 | 48,14 | 48,33 | 1,53% | - |
| 23.05.2025 | 46,33 | 47,70 | 46,31 | 47,60 | -0,18% | - |
| 22.05.2025 | 47,77 | 48,54 | 47,61 | 47,69 | -0,07% | - |
| 21.05.2025 | 48,30 | 48,45 | 47,61 | 47,72 | -1,89% | - |
| 20.05.2025 | 48,62 | 48,64 | 48,29 | 48,64 | -0,37% | - |
| 19.05.2025 | 48,20 | 48,98 | 48,20 | 48,82 | 0,87% | - |
| 16.05.2025 | 47,82 | 48,51 | 47,82 | 48,40 | -0,09% | - |
| 15.05.2025 | 48,91 | 49,01 | 48,23 | 48,45 | -0,61% | - |
| 14.05.2025 | 48,79 | 49,14 | 48,64 | 48,74 | -0,34% | - |
| 13.05.2025 | 48,21 | 49,09 | 48,14 | 48,91 | 2,79% | - |
| 12.05.2025 | 47,90 | 47,97 | 47,39 | 47,58 | -0,02% | - |
| 09.05.2025 | 47,57 | 47,84 | 47,53 | 47,59 | 0,29% | - |
| 08.05.2025 | 46,90 | 47,86 | 46,88 | 47,45 | 3,83% | - |
| 07.05.2025 | 45,92 | 45,92 | 45,45 | 45,70 | -0,72% | - |
| 06.05.2025 | 45,95 | 46,13 | 45,76 | 46,03 | -0,40% | - |
| 05.05.2025 | 46,94 | 46,95 | 46,22 | 46,22 | -1,30% | - |
| 02.05.2025 | 47,08 | 47,14 | 46,73 | 46,83 | 0,09% | - |
| 30.04.2025 | 46,59 | 46,83 | 46,29 | 46,79 | -1,12% | - |
| 29.04.2025 | 46,94 | 47,52 | 46,83 | 47,32 | 0,75% | - |
| 28.04.2025 | 46,65 | 47,07 | 46,53 | 46,96 | 0,95% | - |
| 25.04.2025 | 46,29 | 46,63 | 46,16 | 46,52 | 0,48% | - |
| 24.04.2025 | 45,96 | 46,38 | 45,55 | 46,30 | 2,16% | - |
| 23.04.2025 | 45,70 | 46,01 | 44,66 | 45,32 | 1,65% | - |
| 22.04.2025 | 43,69 | 44,71 | 43,69 | 44,58 | 2,30% | - |
| 17.04.2025 | 42,84 | 43,83 | 42,84 | 43,58 | 1,83% | - |
| 16.04.2025 | 42,82 | 43,17 | 42,57 | 42,80 | -0,26% | - |
| 15.04.2025 | 43,19 | 43,46 | 42,82 | 42,91 | -0,69% | - |
| 14.04.2025 | 43,26 | 43,44 | 42,71 | 43,21 | 1,24% | - |
| 11.04.2025 | 41,74 | 42,84 | 41,64 | 42,68 | 2,43% | - |
| 10.04.2025 | 42,14 | 42,53 | 40,77 | 41,67 | -3,57% | - |
| 09.04.2025 | 39,98 | 43,37 | 39,93 | 43,21 | 7,04% | - |
| 08.04.2025 | 42,53 | 42,58 | 40,12 | 40,37 | -2,87% | - |
| 07.04.2025 | 41,18 | 43,01 | 40,81 | 41,56 | -0,85% | - |
| 04.04.2025 | 43,37 | 43,37 | 41,80 | 41,92 | -7,37% | - |
| 03.04.2025 | 45,53 | 45,97 | 45,26 | 45,26 | 0,16% | - |
| 02.04.2025 | 45,22 | 45,24 | 44,72 | 45,19 | -0,06% | - |
| 01.04.2025 | 44,83 | 45,50 | 44,70 | 45,21 | 0,81% | - |
| 31.03.2025 | 44,58 | 44,93 | 44,21 | 44,85 | -0,08% | - |
| 28.03.2025 | 45,23 | 45,30 | 44,61 | 44,88 | -1,68% | - |
| 27.03.2025 | 45,46 | 45,92 | 45,39 | 45,65 | 0,18% | - |
| 26.03.2025 | 45,75 | 45,85 | 45,28 | 45,57 | -0,83% | - |
| 25.03.2025 | 45,72 | 46,45 | 45,66 | 45,95 | 0,94% | - |
| 24.03.2025 | 45,69 | 45,90 | 45,37 | 45,53 | -0,71% | - |
| 21.03.2025 | 45,59 | 45,93 | 45,58 | 45,85 | -0,32% | - |
| 20.03.2025 | 46,38 | 46,38 | 45,89 | 46,00 | -1,46% | - |
| 19.03.2025 | 46,19 | 46,97 | 46,08 | 46,68 | 1,60% | - |
| 18.03.2025 | 45,93 | 46,09 | 45,59 | 45,95 | 0,18% | - |
| 17.03.2025 | 44,92 | 46,09 | 44,92 | 45,87 | 2,24% | - |
| 14.03.2025 | 43,54 | 44,87 | 43,54 | 44,86 | 4,66% | - |
| 13.03.2025 | 42,19 | 43,08 | 42,19 | 42,87 | 1,36% | - |
| 12.03.2025 | 42,16 | 42,43 | 42,03 | 42,29 | 0,46% | - |
| 11.03.2025 | 42,03 | 42,34 | 41,60 | 42,10 | 0,38% | - |
| 10.03.2025 | 42,44 | 42,72 | 41,56 | 41,94 | -2,81% | - |
| 07.03.2025 | 42,56 | 43,22 | 42,49 | 43,15 | 1,36% | - |
| 06.03.2025 | 42,58 | 42,97 | 42,14 | 42,58 | -0,64% | - |
| 05.03.2025 | 41,92 | 42,96 | 41,63 | 42,85 | 3,48% | - |
| 04.03.2025 | 41,67 | 42,02 | 40,74 | 41,41 | -0,98% | - |
| 03.03.2025 | 42,30 | 42,75 | 41,57 | 41,82 | 0,40% | - |
| 28.02.2025 | 42,38 | 42,53 | 41,58 | 41,66 | -2,96% | - |
| 27.02.2025 | 42,99 | 43,15 | 42,75 | 42,93 | -0,72% | - |
| 26.02.2025 | 43,46 | 43,71 | 43,19 | 43,24 | -1,67% | - |
| 25.02.2025 | 43,80 | 44,06 | 43,70 | 43,97 | 0,91% | - |
| 24.02.2025 | 44,27 | 44,50 | 43,52 | 43,58 | -1,12% | - |
| 21.02.2025 | 44,85 | 44,85 | 44,02 | 44,07 | -3,15% | - |
| 20.02.2025 | 45,39 | 45,68 | 45,33 | 45,50 | 0,41% | - |
| 19.02.2025 | 45,39 | 45,68 | 45,30 | 45,32 | -1,14% | - |
| 18.02.2025 | 45,63 | 46,07 | 45,63 | 45,84 | 0,21% | - |
| 17.02.2025 | 45,83 | 45,90 | 45,68 | 45,75 | 0,19% | - |
| 14.02.2025 | 44,92 | 45,70 | 44,91 | 45,66 | 3,45% | - |
| 13.02.2025 | 43,59 | 44,14 | 43,57 | 44,14 | 0,15% | - |
| 12.02.2025 | 44,12 | 44,23 | 43,82 | 44,07 | -1,45% | - |
| 11.02.2025 | 44,83 | 44,84 | 44,48 | 44,72 | 0,78% | - |
| 10.02.2025 | 44,29 | 44,51 | 44,07 | 44,37 | 1,00% | - |
| 07.02.2025 | 44,54 | 44,65 | 43,84 | 43,93 | -1,41% | - |
| 06.02.2025 | 44,40 | 44,68 | 44,25 | 44,56 | 1,01% | - |
| 05.02.2025 | 43,75 | 44,25 | 43,70 | 44,11 | -0,11% | - |
| 04.02.2025 | 43,70 | 44,39 | 43,66 | 44,16 | 0,48% | - |
| 03.02.2025 | 43,35 | 44,08 | 43,23 | 43,95 | -0,11% | - |
| 31.01.2025 | 44,33 | 44,55 | 44,00 | 44,00 | -0,13% | - |