51,868$
0,73%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 51,52 | 52,12 | 51,51 | 51,88 | 0,76% | - |
| 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% | - |
| 10.09.2025 | 52,40 | 52,86 | 52,40 | 52,53 | 0,76% | - |
| 09.09.2025 | 52,11 | 52,35 | 52,04 | 52,13 | 0,24% | - |
| 08.09.2025 | 52,15 | 52,25 | 51,62 | 52,01 | -0,29% | - |
| 05.09.2025 | 52,53 | 52,74 | 51,81 | 52,16 | 1,26% | - |
| 04.09.2025 | 51,21 | 51,58 | 50,94 | 51,51 | 0,76% | - |
| 03.09.2025 | 51,23 | 51,55 | 50,99 | 51,12 | -0,21% | - |
| 02.09.2025 | 51,24 | 51,39 | 51,00 | 51,23 | -1,38% | - |
| 29.08.2025 | 51,95 | 52,11 | 51,83 | 51,95 | -0,39% | - |
| 28.08.2025 | 51,52 | 52,41 | 51,44 | 52,15 | 2,16% | - |
| 27.08.2025 | 50,41 | 51,06 | 50,23 | 51,05 | 1,42% | - |
| 26.08.2025 | 50,57 | 50,63 | 50,12 | 50,33 | -0,58% | - |
| 25.08.2025 | 50,67 | 51,12 | 50,60 | 50,63 | 0,66% | - |
| 22.08.2025 | 49,18 | 50,47 | 49,08 | 50,29 | 3,19% | - |
| 21.08.2025 | 48,71 | 48,96 | 48,54 | 48,74 | -0,24% | - |
| 20.08.2025 | 48,64 | 49,01 | 48,50 | 48,86 | 1,18% | - |
| 19.08.2025 | 48,75 | 48,91 | 48,25 | 48,28 | -3,22% | - |
| 18.08.2025 | 49,84 | 50,10 | 49,67 | 49,89 | 0,33% | - |
| 15.08.2025 | 49,76 | 50,23 | 49,57 | 49,72 | 0,83% | - |
| 14.08.2025 | 49,20 | 49,83 | 49,11 | 49,31 | -0,56% | - |
| 13.08.2025 | 49,72 | 49,91 | 49,52 | 49,59 | -0,86% | - |
| 12.08.2025 | 49,43 | 50,06 | 49,43 | 50,02 | 2,70% | - |
| 11.08.2025 | 48,94 | 49,00 | 48,67 | 48,71 | -0,78% | - |
| 08.08.2025 | 49,38 | 49,49 | 49,03 | 49,09 | -0,52% | - |
| 07.08.2025 | 48,83 | 49,35 | 48,83 | 49,35 | 1,73% | - |
| 06.08.2025 | 48,47 | 48,78 | 48,23 | 48,51 | 1,61% | - |
| 05.08.2025 | 47,68 | 48,03 | 47,37 | 47,74 | 0,40% | - |
| 04.08.2025 | 47,68 | 47,77 | 47,28 | 47,54 | 0,91% | - |
| 01.08.2025 | 47,86 | 47,95 | 46,99 | 47,11 | 0,51% | - |
| 31.07.2025 | 46,70 | 47,24 | 46,60 | 46,87 | -0,79% | - |
| 30.07.2025 | 46,99 | 47,74 | 46,52 | 47,25 | 0,07% | - |
| 29.07.2025 | 46,80 | 47,36 | 46,78 | 47,21 | 0,92% | - |
| 28.07.2025 | 47,30 | 47,30 | 46,59 | 46,78 | -1,57% | - |
| 25.07.2025 | 47,87 | 47,95 | 47,44 | 47,53 | -0,67% | - |
| 24.07.2025 | 47,99 | 48,08 | 47,73 | 47,85 | -1,34% | - |
| 23.07.2025 | 47,75 | 48,58 | 47,66 | 48,50 | 1,65% | - |
| 22.07.2025 | 48,02 | 48,12 | 47,69 | 47,71 | -0,06% | - |
| 21.07.2025 | 47,71 | 48,10 | 47,64 | 47,74 | 0,67% | - |
| 18.07.2025 | 48,71 | 48,81 | 47,34 | 47,43 | -2,83% | - |
| 17.07.2025 | 48,32 | 48,85 | 48,32 | 48,81 | 0,50% | - |
| 16.07.2025 | 48,27 | 48,58 | 48,01 | 48,56 | 0,36% | - |
| 15.07.2025 | 48,37 | 48,50 | 47,81 | 48,39 | 0,69% | - |
| 14.07.2025 | 48,25 | 48,45 | 48,03 | 48,06 | -1,01% | - |
| 11.07.2025 | 48,32 | 48,63 | 48,15 | 48,55 | -0,54% | - |
| 10.07.2025 | 48,73 | 48,95 | 48,51 | 48,81 | -1,98% | - |
| 09.07.2025 | 50,31 | 50,36 | 49,75 | 49,80 | -1,54% | - |
| 08.07.2025 | 50,50 | 50,71 | 50,40 | 50,57 | 0,35% | - |
| 07.07.2025 | 51,07 | 51,17 | 50,22 | 50,40 | -2,36% | - |
| 03.07.2025 | 51,02 | 51,62 | 51,02 | 51,61 | 1,41% | - |
| 02.07.2025 | 50,62 | 50,91 | 50,16 | 50,90 | 0,57% | - |
| 01.07.2025 | 50,78 | 50,88 | 50,37 | 50,61 | -0,10% | - |
| 30.06.2025 | 49,53 | 50,69 | 49,46 | 50,66 | 2,46% | - |
| 27.06.2025 | 49,40 | 49,68 | 49,15 | 49,45 | -0,11% | - |
| 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% | - |