79,488$
2,12%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 78,99 | 80,09 | 78,67 | 79,49 | 2,12% | - |
| 19.10.2026 | 78,50 | 78,89 | 77,42 | 77,84 | 0,23% | - |
| 16.10.2026 | 78,08 | 78,29 | 77,19 | 77,66 | 0,65% | - |
| 15.10.2026 | 77,50 | 78,76 | 77,03 | 77,16 | -2,32% | - |
| 14.10.2026 | 78,45 | 79,25 | 77,74 | 79,00 | -0,60% | - |
| 13.10.2026 | 79,41 | 80,13 | 79,41 | 79,47 | -1,57% | - |
| 12.10.2026 | 81,21 | 81,30 | 80,66 | 80,74 | 0,05% | - |
| 09.10.2026 | 80,11 | 80,88 | 79,76 | 80,70 | 2,17% | - |
| 08.10.2026 | 78,50 | 79,93 | 78,37 | 78,98 | 0,54% | - |
| 07.10.2026 | 79,45 | 79,45 | 78,51 | 78,56 | -1,37% | - |
| 06.10.2026 | 80,59 | 80,59 | 78,96 | 79,65 | 0,31% | - |
| 05.10.2026 | 78,97 | 80,91 | 78,97 | 79,40 | 12,55% | - |
| 02.10.2026 | 69,27 | 70,73 | 68,23 | 70,55 | 2,47% | - |
| 01.10.2026 | 68,92 | 69,25 | 67,76 | 68,85 | -0,23% | - |
| 30.09.2026 | 68,49 | 69,37 | 68,01 | 69,00 | 2,28% | - |
| 29.09.2026 | 66,76 | 67,53 | 66,61 | 67,47 | 0,55% | - |
| 28.09.2026 | 67,01 | 67,70 | 66,87 | 67,10 | -1,53% | - |
| 25.09.2026 | 67,97 | 68,46 | 67,52 | 68,14 | -0,37% | - |
| 24.09.2026 | 69,11 | 69,42 | 68,26 | 68,40 | -1,31% | - |
| 23.09.2026 | 70,90 | 71,02 | 69,23 | 69,30 | -2,13% | - |
| 22.09.2026 | 69,63 | 70,96 | 69,53 | 70,81 | 0,48% | - |
| 21.09.2026 | 70,22 | 70,70 | 69,78 | 70,48 | 1,47% | - |
| 18.09.2026 | 69,38 | 69,55 | 68,96 | 69,46 | -0,70% | - |
| 17.09.2026 | 69,73 | 70,24 | 68,47 | 69,95 | 0,71% | - |
| 16.09.2026 | 69,70 | 70,02 | 69,05 | 69,46 | -0,93% | - |
| 15.09.2026 | 69,76 | 70,61 | 69,69 | 70,11 | 0,23% | - |
| 14.09.2026 | 69,27 | 70,20 | 69,06 | 69,95 | -1,05% | - |
| 11.09.2026 | 71,67 | 71,67 | 70,34 | 70,70 | -1,24% | - |
| 10.09.2026 | 69,96 | 72,06 | 69,91 | 71,59 | 1,41% | - |
| 09.09.2026 | 71,25 | 71,39 | 70,32 | 70,59 | -1,42% | - |
| 08.09.2026 | 71,81 | 72,50 | 71,41 | 71,61 | 2,03% | - |
| 04.09.2026 | 69,80 | 70,98 | 69,73 | 70,19 | -0,79% | - |
| 03.09.2026 | 72,13 | 72,13 | 70,34 | 70,75 | 0,20% | - |
| 02.09.2026 | 68,74 | 70,87 | 68,65 | 70,60 | 4,16% | - |
| 01.09.2026 | 66,91 | 68,48 | 66,91 | 67,78 | 1,52% | - |
| 31.08.2026 | 67,04 | 67,30 | 66,33 | 66,77 | 1,61% | - |
| 28.08.2026 | 66,14 | 66,14 | 64,85 | 65,71 | -0,81% | - |
| 27.08.2026 | 66,13 | 66,28 | 65,57 | 66,25 | 0,05% | - |
| 26.08.2026 | 66,62 | 66,88 | 66,16 | 66,22 | -0,44% | - |
| 25.08.2026 | 65,42 | 66,51 | 64,85 | 66,51 | 1,85% | - |
| 24.08.2026 | 64,19 | 65,89 | 64,19 | 65,30 | 0,57% | - |
| 21.08.2026 | 63,95 | 65,33 | 63,95 | 64,92 | 2,42% | - |
| 20.08.2026 | 63,42 | 64,18 | 63,22 | 63,39 | -0,30% | - |
| 19.08.2026 | 64,24 | 64,76 | 63,53 | 63,58 | 1,60% | - |
| 18.08.2026 | 62,94 | 63,63 | 62,50 | 62,58 | -0,74% | - |
| 17.08.2026 | 63,48 | 63,52 | 62,82 | 63,04 | -0,09% | - |
| 14.08.2026 | 63,17 | 63,25 | 62,16 | 63,10 | 0,71% | - |
| 13.08.2026 | 62,79 | 63,15 | 62,30 | 62,65 | -0,22% | - |
| 12.08.2026 | 62,99 | 63,19 | 62,72 | 62,79 | -0,38% | - |
| 11.08.2026 | 65,02 | 65,07 | 62,86 | 63,03 | -3,37% | - |
| 10.08.2026 | 65,46 | 65,50 | 65,03 | 65,22 | -0,73% | - |
| 07.08.2026 | 66,74 | 66,74 | 65,53 | 65,70 | -1,58% | - |
| 06.08.2026 | 67,13 | 67,16 | 66,67 | 66,75 | -0,57% | - |
| 05.08.2026 | 67,70 | 68,09 | 67,12 | 67,13 | 0,11% | - |
| 04.08.2026 | 67,91 | 67,96 | 66,88 | 67,06 | -0,85% | - |
| 03.08.2026 | 67,80 | 67,90 | 67,29 | 67,64 | -1,09% | - |
| 31.07.2026 | 67,79 | 68,48 | 67,05 | 68,39 | 1,33% | - |
| 30.07.2026 | 66,29 | 67,49 | 66,24 | 67,49 | 2,58% | - |
| 29.07.2026 | 66,65 | 66,93 | 65,79 | 65,79 | -1,63% | - |
| 28.07.2026 | 66,86 | 67,10 | 66,55 | 66,88 | 0,62% | - |
| 27.07.2026 | 66,22 | 66,57 | 66,19 | 66,47 | 0,05% | - |
| 24.07.2026 | 66,66 | 67,13 | 66,40 | 66,44 | -1,16% | - |
| 23.07.2026 | 67,25 | 67,72 | 67,02 | 67,22 | -0,48% | - |
| 22.07.2026 | 66,73 | 67,54 | 66,73 | 67,54 | 2,60% | - |
| 21.07.2026 | 65,83 | 66,02 | 65,49 | 65,83 | 0,42% | - |
| 20.07.2026 | 65,52 | 65,98 | 65,43 | 65,55 | 0,73% | - |
| 17.07.2026 | 64,91 | 65,49 | 64,87 | 65,08 | -1,03% | - |
| 16.07.2026 | 65,88 | 66,06 | 65,41 | 65,76 | -1,10% | - |
| 15.07.2026 | 66,61 | 66,67 | 66,00 | 66,49 | -0,12% | - |
| 14.07.2026 | 66,47 | 67,03 | 66,40 | 66,57 | 1,55% | - |
| 13.07.2026 | 66,23 | 66,43 | 65,49 | 65,56 | -0,92% | - |
| 10.07.2026 | 65,78 | 66,32 | 65,78 | 66,17 | 2,41% | - |
| 09.07.2026 | 63,85 | 64,73 | 63,67 | 64,61 | 0,91% | - |
| 08.07.2026 | 63,88 | 64,06 | 63,38 | 64,03 | -0,48% | - |
| 07.07.2026 | 64,59 | 65,16 | 64,15 | 64,34 | 0,19% | - |
| 06.07.2026 | 63,98 | 64,28 | 63,66 | 64,22 | 1,11% | - |
| 02.07.2026 | 63,72 | 64,59 | 63,14 | 63,52 | 0,62% | - |
| 01.07.2026 | 62,90 | 63,79 | 62,83 | 63,13 | -0,95% | - |
| 30.06.2026 | 63,15 | 63,81 | 62,96 | 63,73 | -0,29% | - |
| 29.06.2026 | 64,06 | 64,08 | 63,66 | 63,92 | 0,24% | - |
| 26.06.2026 | 63,09 | 64,28 | 63,08 | 63,77 | 0,77% | - |
| 25.06.2026 | 63,15 | 63,61 | 62,61 | 63,28 | 1,56% | - |
| 24.06.2026 | 62,87 | 62,90 | 62,05 | 62,31 | -1,08% | - |
| 23.06.2026 | 62,59 | 63,30 | 62,59 | 62,98 | -0,62% | - |
| 22.06.2026 | 63,36 | 63,70 | 63,09 | 63,38 | 1,10% | - |
| 19.06.2026 | 62,69 | 62,87 | 62,48 | 62,69 | 0,34% | - |
| 18.06.2026 | 62,78 | 63,14 | 62,29 | 62,48 | -1,46% | - |
| 17.06.2026 | 64,26 | 64,88 | 63,26 | 63,41 | 0,01% | - |
| 16.06.2026 | 63,65 | 63,94 | 63,32 | 63,40 | -1,39% | - |
| 15.06.2026 | 65,46 | 65,73 | 64,28 | 64,29 | 0,28% | - |
| 12.06.2026 | 64,10 | 64,43 | 63,85 | 64,11 | 0,82% | - |
| 11.06.2026 | 62,27 | 63,65 | 62,04 | 63,59 | 2,99% | - |
| 10.06.2026 | 61,74 | 62,30 | 61,65 | 61,75 | -0,39% | - |
| 09.06.2026 | 62,28 | 62,77 | 61,54 | 61,99 | 0,88% | - |
| 08.06.2026 | 62,24 | 62,42 | 61,41 | 61,45 | -0,83% | - |
| 05.06.2026 | 62,84 | 63,38 | 61,85 | 61,97 | -2,54% | - |
| 04.06.2026 | 63,72 | 63,96 | 63,42 | 63,58 | 0,29% | - |
| 03.06.2026 | 64,10 | 64,35 | 63,39 | 63,40 | -3,27% | - |
| 02.06.2026 | 65,22 | 65,86 | 65,08 | 65,54 | -0,25% | - |
| 01.06.2026 | 65,33 | 65,85 | 65,19 | 65,70 | 0,42% | - |