68,464$
1,30%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 68,40 | 68,53 | 67,79 | 68,46 | 1,30% | - |
| 05.02.2026 | 68,16 | 68,63 | 67,14 | 67,58 | -0,11% | - |
| 04.02.2026 | 69,12 | 69,13 | 67,16 | 67,66 | -2,53% | - |
| 03.02.2026 | 70,30 | 70,62 | 69,08 | 69,41 | 1,70% | - |
| 02.02.2026 | 67,72 | 68,62 | 67,70 | 68,25 | 0,35% | - |
| 30.01.2026 | 69,05 | 69,31 | 67,39 | 68,01 | -2,51% | - |
| 29.01.2026 | 70,75 | 71,04 | 68,41 | 69,76 | 0,02% | - |
| 28.01.2026 | 69,95 | 70,20 | 69,10 | 69,75 | 0,70% | - |
| 27.01.2026 | 68,54 | 69,34 | 68,36 | 69,26 | 3,28% | - |
| 26.01.2026 | 66,75 | 67,35 | 66,69 | 67,07 | 0,44% | - |
| 23.01.2026 | 65,81 | 66,87 | 65,56 | 66,77 | 1,63% | - |
| 22.01.2026 | 64,88 | 66,12 | 64,85 | 65,70 | 2,92% | - |
| 21.01.2026 | 62,54 | 63,91 | 62,52 | 63,84 | 4,60% | - |
| 20.01.2026 | 60,30 | 61,66 | 60,30 | 61,03 | 0,47% | - |
| 19.01.2026 | 60,54 | 61,00 | 60,54 | 60,75 | 0,39% | - |
| 16.01.2026 | 60,45 | 60,72 | 60,12 | 60,51 | -0,26% | - |
| 15.01.2026 | 60,64 | 61,19 | 60,36 | 60,67 | 0,64% | - |
| 14.01.2026 | 59,79 | 60,32 | 59,79 | 60,29 | 1,41% | - |
| 13.01.2026 | 60,01 | 60,01 | 59,25 | 59,45 | -1,24% | - |
| 12.01.2026 | 60,08 | 60,37 | 60,02 | 60,19 | -0,80% | - |
| 09.01.2026 | 60,44 | 60,81 | 60,44 | 60,68 | 1,18% | - |
| 08.01.2026 | 59,88 | 60,04 | 59,75 | 59,97 | 0,93% | - |
| 07.01.2026 | 59,93 | 59,93 | 59,41 | 59,42 | -1,12% | - |
| 06.01.2026 | 60,58 | 60,92 | 59,96 | 60,09 | 1,06% | - |
| 05.01.2026 | 58,83 | 59,80 | 58,63 | 59,46 | 1,63% | - |
| 02.01.2026 | 58,94 | 58,94 | 58,41 | 58,51 | 2,45% | - |
| 29.12.2025 | 57,22 | 57,37 | 56,90 | 57,11 | -0,94% | - |
| 23.12.2025 | 56,83 | 57,67 | 56,81 | 57,65 | 2,24% | - |
| 22.12.2025 | 56,25 | 56,54 | 56,25 | 56,39 | -0,93% | - |
| 19.12.2025 | 57,15 | 57,40 | 56,90 | 56,92 | 0,63% | - |
| 18.12.2025 | 56,41 | 57,08 | 56,34 | 56,56 | 0,69% | - |
| 17.12.2025 | 56,53 | 56,77 | 55,94 | 56,18 | -2,54% | - |
| 16.12.2025 | 58,27 | 58,27 | 57,43 | 57,64 | -2,99% | - |
| 15.12.2025 | 59,45 | 59,70 | 59,09 | 59,42 | 1,36% | - |
| 12.12.2025 | 59,12 | 59,14 | 58,16 | 58,62 | 0,12% | - |
| 11.12.2025 | 57,94 | 58,81 | 57,94 | 58,55 | 1,36% | - |
| 10.12.2025 | 57,54 | 57,97 | 57,06 | 57,77 | 0,17% | - |
| 09.12.2025 | 56,77 | 57,83 | 56,74 | 57,67 | -0,42% | - |
| 08.12.2025 | 58,44 | 58,49 | 57,33 | 57,91 | 0,65% | - |
| 05.12.2025 | 61,00 | 61,22 | 57,54 | 57,54 | -6,01% | - |
| 04.12.2025 | 61,20 | 61,37 | 60,99 | 61,22 | 1,70% | - |
| 03.12.2025 | 60,27 | 60,52 | 60,08 | 60,20 | 0,53% | - |
| 02.12.2025 | 59,73 | 59,91 | 59,32 | 59,88 | 1,78% | - |
| 01.12.2025 | 58,81 | 59,32 | 58,81 | 58,83 | -0,62% | - |
| 28.11.2025 | 59,25 | 59,27 | 59,01 | 59,20 | 0,52% | - |
| 26.11.2025 | 58,16 | 58,91 | 58,15 | 58,89 | 2,58% | - |
| 25.11.2025 | 56,73 | 57,44 | 56,47 | 57,41 | 1,07% | - |
| 24.11.2025 | 56,97 | 57,09 | 56,68 | 56,80 | 0,47% | - |
| 21.11.2025 | 56,27 | 56,90 | 55,73 | 56,54 | 0,71% | - |
| 20.11.2025 | 57,69 | 57,84 | 56,12 | 56,14 | -2,07% | - |
| 19.11.2025 | 57,32 | 57,56 | 57,02 | 57,33 | -0,65% | - |
| 18.11.2025 | 57,62 | 57,94 | 57,38 | 57,71 | -0,06% | - |
| 17.11.2025 | 58,28 | 58,42 | 57,60 | 57,74 | -1,55% | - |
| 14.11.2025 | 58,36 | 59,01 | 58,07 | 58,65 | 0,87% | - |
| 13.11.2025 | 58,64 | 58,90 | 57,98 | 58,14 | -0,19% | - |
| 12.11.2025 | 58,72 | 58,72 | 58,09 | 58,25 | -1,24% | - |
| 11.11.2025 | 58,89 | 59,13 | 58,79 | 58,99 | 1,81% | - |
| 10.11.2025 | 57,59 | 57,94 | 57,38 | 57,94 | 2,05% | - |
| 07.11.2025 | 56,21 | 56,77 | 55,98 | 56,77 | 0,19% | - |
| 06.11.2025 | 56,93 | 57,00 | 56,38 | 56,66 | 0,31% | - |
| 05.11.2025 | 55,61 | 56,50 | 55,53 | 56,49 | 2,66% | - |
| 04.11.2025 | 55,19 | 55,44 | 54,98 | 55,03 | -0,76% | - |
| 03.11.2025 | 55,47 | 55,76 | 55,28 | 55,45 | 0,76% | - |
| 31.10.2025 | 54,95 | 55,04 | 54,67 | 55,03 | 0,48% | - |
| 30.10.2025 | 54,53 | 55,03 | 54,53 | 54,76 | -0,23% | - |
| 29.10.2025 | 55,13 | 55,32 | 54,72 | 54,89 | 0,56% | - |
| 28.10.2025 | 54,27 | 54,70 | 54,21 | 54,58 | 0,42% | - |
| 27.10.2025 | 54,55 | 54,55 | 54,20 | 54,35 | 1,05% | - |
| 24.10.2025 | 54,32 | 54,44 | 53,79 | 53,79 | 0,16% | - |
| 23.10.2025 | 53,61 | 53,85 | 53,33 | 53,70 | 1,32% | - |
| 22.10.2025 | 52,79 | 53,18 | 52,72 | 53,00 | 0,11% | - |
| 21.10.2025 | 52,87 | 53,24 | 52,71 | 52,94 | -0,66% | - |
| 20.10.2025 | 52,87 | 53,47 | 52,76 | 53,29 | 1,72% | - |
| 17.10.2025 | 51,27 | 52,44 | 51,21 | 52,39 | 1,45% | - |
| 16.10.2025 | 51,55 | 52,24 | 51,44 | 51,64 | -0,48% | - |
| 15.10.2025 | 51,52 | 52,12 | 51,51 | 51,89 | 0,78% | - |
| 14.10.2025 | 50,97 | 51,81 | 50,89 | 51,49 | -0,22% | - |
| 13.10.2025 | 51,55 | 51,80 | 51,28 | 51,60 | 1,90% | - |
| 10.10.2025 | 52,22 | 52,25 | 50,63 | 50,64 | -3,48% | - |
| 09.10.2025 | 52,94 | 53,13 | 52,39 | 52,47 | -0,45% | - |
| 08.10.2025 | 52,72 | 52,81 | 52,51 | 52,71 | 0,69% | - |
| 07.10.2025 | 52,93 | 53,03 | 52,34 | 52,34 | -2,13% | - |
| 06.10.2025 | 53,68 | 53,69 | 53,30 | 53,48 | -0,05% | - |
| 03.10.2025 | 53,25 | 53,55 | 53,06 | 53,51 | 0,44% | - |
| 02.10.2025 | 53,88 | 54,03 | 52,90 | 53,28 | -1,32% | - |
| 01.10.2025 | 54,74 | 54,85 | 53,83 | 53,99 | -1,20% | - |
| 30.09.2025 | 54,98 | 55,01 | 54,32 | 54,65 | -0,04% | - |
| 29.09.2025 | 54,78 | 55,03 | 54,61 | 54,67 | 0,82% | - |
| 26.09.2025 | 54,10 | 54,28 | 53,93 | 54,22 | 0,36% | - |
| 25.09.2025 | 54,44 | 54,57 | 53,98 | 54,03 | -1,25% | - |
| 24.09.2025 | 54,94 | 55,12 | 54,69 | 54,72 | -0,75% | - |
| 23.09.2025 | 54,43 | 55,35 | 54,38 | 55,13 | 1,58% | - |
| 22.09.2025 | 54,02 | 54,32 | 53,59 | 54,27 | -0,57% | - |
| 19.09.2025 | 54,42 | 54,63 | 54,31 | 54,58 | 0,36% | - |
| 18.09.2025 | 54,57 | 54,61 | 54,23 | 54,38 | -0,07% | - |
| 17.09.2025 | 54,16 | 54,91 | 54,15 | 54,42 | 0,66% | - |
| 16.09.2025 | 54,05 | 54,18 | 53,73 | 54,06 | 0,53% | - |
| 15.09.2025 | 53,38 | 53,94 | 53,31 | 53,78 | 1,20% | - |
| 12.09.2025 | 52,71 | 53,26 | 52,71 | 53,14 | 0,16% | - |
| 11.09.2025 | 52,67 | 53,43 | 52,66 | 53,05 | 0,99% | - |