41,641$
-3,00%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.01.2025 | 42,86 | 44,18 | 42,86 | 44,06 | 3,11% | - |
| 29.01.2025 | 42,75 | 43,03 | 42,62 | 42,73 | -0,38% | - |
| 28.01.2025 | 42,77 | 42,94 | 42,66 | 42,89 | 0,50% | - |
| 27.01.2025 | 42,25 | 42,68 | 42,14 | 42,68 | 1,41% | - |
| 24.01.2025 | 42,17 | 42,46 | 42,04 | 42,08 | 0,59% | - |
| 23.01.2025 | 42,09 | 42,33 | 41,78 | 41,84 | -0,18% | - |
| 22.01.2025 | 41,68 | 42,19 | 41,67 | 41,91 | 1,63% | - |
| 21.01.2025 | 41,06 | 41,36 | 40,93 | 41,24 | 1,04% | - |
| 17.01.2025 | 40,60 | 41,16 | 40,58 | 40,82 | 0,94% | - |
| 16.01.2025 | 40,83 | 40,91 | 40,24 | 40,44 | -1,43% | - |
| 15.01.2025 | 40,53 | 41,07 | 40,20 | 41,02 | 3,02% | - |
| 14.01.2025 | 39,52 | 39,95 | 39,51 | 39,82 | 0,86% | - |
| 13.01.2025 | 39,22 | 39,67 | 39,22 | 39,48 | 0,35% | - |
| 10.01.2025 | 39,48 | 39,62 | 39,22 | 39,34 | -0,52% | - |
| 08.01.2025 | 39,66 | 39,70 | 39,47 | 39,55 | -1,41% | - |
| 07.01.2025 | 40,22 | 40,52 | 40,05 | 40,11 | 1,36% | - |
| 06.01.2025 | 39,55 | 39,98 | 39,47 | 39,57 | 1,89% | - |
| 03.01.2025 | 39,18 | 39,31 | 38,84 | 38,84 | -1,21% | - |
| 02.01.2025 | 38,60 | 39,56 | 38,59 | 39,31 | 0,89% | - |
| 27.12.2024 | 39,01 | 39,33 | 38,90 | 38,97 | -0,62% | - |
| 23.12.2024 | 39,54 | 39,58 | 39,13 | 39,21 | -2,02% | - |
| 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% | - |