72,790$
2,21%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 71,64 | 72,83 | 71,49 | 72,79 | 2,21% | - |
| 29.04.2026 | 72,07 | 72,07 | 71,15 | 71,22 | -1,82% | - |
| 28.04.2026 | 72,31 | 72,69 | 71,87 | 72,54 | -1,38% | - |
| 27.04.2026 | 73,64 | 73,83 | 73,38 | 73,55 | 0,64% | - |
| 24.04.2026 | 72,88 | 73,16 | 72,50 | 73,09 | -0,64% | - |
| 23.04.2026 | 74,59 | 74,65 | 73,34 | 73,56 | -1,28% | - |
| 22.04.2026 | 75,62 | 75,62 | 74,26 | 74,52 | -0,53% | - |
| 21.04.2026 | 75,95 | 76,28 | 74,91 | 74,92 | -1,07% | - |
| 20.04.2026 | 75,77 | 75,77 | 75,12 | 75,72 | 0,47% | - |
| 17.04.2026 | 76,58 | 76,58 | 75,36 | 75,37 | -0,67% | - |
| 16.04.2026 | 76,19 | 76,21 | 75,37 | 75,88 | -0,01% | - |
| 15.04.2026 | 76,52 | 76,55 | 75,62 | 75,89 | -0,81% | - |
| 14.04.2026 | 76,40 | 76,81 | 76,31 | 76,51 | 0,72% | - |
| 13.04.2026 | 75,15 | 75,97 | 74,70 | 75,97 | 1,29% | - |
| 10.04.2026 | 74,96 | 75,52 | 74,79 | 75,00 | 1,30% | - |
| 09.04.2026 | 72,99 | 74,28 | 72,99 | 74,04 | 2,36% | - |
| 08.04.2026 | 73,24 | 73,24 | 71,91 | 72,34 | 2,55% | - |
| 07.04.2026 | 70,04 | 70,54 | 69,30 | 70,54 | 0,06% | - |
| 02.04.2026 | 69,35 | 70,82 | 69,19 | 70,50 | 0,07% | - |
| 01.04.2026 | 70,49 | 71,03 | 70,10 | 70,45 | 0,72% | - |
| 31.03.2026 | 68,43 | 70,03 | 68,29 | 69,95 | 4,09% | - |
| 30.03.2026 | 67,65 | 68,09 | 66,91 | 67,20 | 0,58% | - |
| 27.03.2026 | 66,72 | 67,87 | 66,67 | 66,81 | -0,58% | - |
| 26.03.2026 | 67,89 | 68,42 | 67,18 | 67,20 | -1,61% | - |
| 25.03.2026 | 68,29 | 69,04 | 68,06 | 68,30 | 2,14% | - |
| 24.03.2026 | 66,21 | 67,44 | 66,19 | 66,87 | -0,67% | - |
| 23.03.2026 | 65,97 | 67,95 | 65,78 | 67,31 | 5,42% | - |
| 20.03.2026 | 65,72 | 65,75 | 63,82 | 63,85 | -3,88% | - |
| 19.03.2026 | 64,92 | 66,83 | 64,73 | 66,43 | 0,35% | - |
| 18.03.2026 | 66,89 | 67,44 | 66,20 | 66,20 | -1,87% | - |
| 17.03.2026 | 67,77 | 68,19 | 67,00 | 67,46 | 1,57% | - |
| 16.03.2026 | 66,18 | 66,83 | 66,13 | 66,42 | 1,96% | - |
| 13.03.2026 | 66,72 | 66,95 | 65,15 | 65,15 | -1,47% | - |
| 12.03.2026 | 67,43 | 67,43 | 65,83 | 66,12 | -3,69% | - |
| 11.03.2026 | 68,72 | 69,59 | 68,27 | 68,65 | 0,35% | - |
| 10.03.2026 | 67,70 | 69,43 | 67,36 | 68,41 | 1,55% | - |
| 09.03.2026 | 66,10 | 67,61 | 66,09 | 67,37 | 2,09% | - |
| 06.03.2026 | 65,56 | 66,38 | 65,16 | 65,99 | -1,10% | - |
| 05.03.2026 | 67,20 | 67,61 | 66,03 | 66,72 | -2,49% | - |
| 04.03.2026 | 68,46 | 68,67 | 67,96 | 68,42 | 1,44% | - |
| 03.03.2026 | 66,78 | 67,83 | 65,40 | 67,45 | -4,35% | - |
| 02.03.2026 | 69,34 | 70,85 | 69,21 | 70,51 | -0,68% | - |
| 27.02.2026 | 70,86 | 71,35 | 70,72 | 70,99 | -0,71% | - |
| 26.02.2026 | 71,74 | 71,74 | 70,57 | 71,50 | -1,21% | - |
| 25.02.2026 | 72,38 | 72,47 | 71,74 | 72,38 | -0,03% | - |
| 24.02.2026 | 71,20 | 72,49 | 70,89 | 72,40 | 2,15% | - |
| 23.02.2026 | 71,67 | 72,34 | 70,81 | 70,88 | -0,80% | - |
| 20.02.2026 | 70,38 | 71,50 | 70,33 | 71,45 | 1,15% | - |
| 19.02.2026 | 69,62 | 70,65 | 69,37 | 70,64 | 1,76% | - |
| 18.02.2026 | 69,66 | 70,69 | 69,20 | 69,42 | 0,47% | - |
| 17.02.2026 | 69,37 | 69,61 | 68,26 | 69,09 | -0,16% | - |
| 13.02.2026 | 69,27 | 69,45 | 68,35 | 69,20 | -1,40% | - |
| 12.02.2026 | 71,69 | 71,88 | 69,98 | 70,18 | -2,32% | - |
| 11.02.2026 | 71,49 | 72,05 | 70,93 | 71,85 | 2,81% | - |
| 10.02.2026 | 70,00 | 70,38 | 69,79 | 69,88 | -0,24% | - |
| 09.02.2026 | 69,07 | 70,14 | 68,98 | 70,05 | 2,31% | - |
| 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% | - |