50,416$
2,22%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 50,18 | 50,55 | 50,15 | 50,42 | 2,23% | - |
| 25.04.2024 | 48,83 | 49,41 | 48,71 | 49,32 | -0,36% | - |
| 24.04.2024 | 49,50 | 49,54 | 49,22 | 49,50 | -0,47% | - |
| 23.04.2024 | 49,09 | 50,04 | 48,94 | 49,73 | 0,43% | - |
| 22.04.2024 | 48,86 | 49,65 | 48,69 | 49,52 | 1,08% | - |
| 19.04.2024 | 48,32 | 49,11 | 48,32 | 48,99 | 2,09% | - |
| 18.04.2024 | 48,42 | 48,69 | 47,63 | 47,99 | -0,57% | - |
| 17.04.2024 | 48,43 | 48,55 | 47,79 | 48,26 | 0,50% | - |
| 16.04.2024 | 48,10 | 48,38 | 47,75 | 48,02 | -2,10% | - |
| 15.04.2024 | 49,33 | 49,61 | 48,79 | 49,05 | -1,61% | - |
| 12.04.2024 | 50,53 | 50,58 | 49,69 | 49,85 | -1,82% | - |
| 11.04.2024 | 50,95 | 51,21 | 50,70 | 50,78 | -0,85% | - |
| 10.04.2024 | 51,60 | 51,78 | 51,01 | 51,21 | -2,62% | - |
| 09.04.2024 | 52,37 | 52,61 | 52,14 | 52,59 | 1,71% | - |
| 08.04.2024 | 50,96 | 51,86 | 50,96 | 51,71 | 1,93% | - |
| 05.04.2024 | 51,05 | 51,05 | 50,53 | 50,73 | -0,74% | - |
| 04.04.2024 | 51,77 | 52,35 | 51,06 | 51,10 | 0,14% | - |
| 03.04.2024 | 50,67 | 51,20 | 50,23 | 51,03 | 0,02% | - |
| 02.04.2024 | 50,87 | 51,13 | 50,74 | 51,03 | -1,20% | - |
| 28.03.2024 | 51,50 | 51,95 | 51,49 | 51,65 | -0,27% | - |
| 27.03.2024 | 51,23 | 51,80 | 51,11 | 51,79 | 0,98% | - |
| 26.03.2024 | 51,39 | 51,54 | 51,28 | 51,29 | -0,27% | - |
| 25.03.2024 | 51,28 | 51,53 | 51,28 | 51,43 | 0,08% | - |
| 22.03.2024 | 51,47 | 51,62 | 51,31 | 51,38 | -0,83% | - |
| 21.03.2024 | 52,39 | 52,39 | 51,81 | 51,81 | -0,99% | - |
| 20.03.2024 | 51,29 | 52,35 | 51,22 | 52,33 | 1,96% | - |
| 19.03.2024 | 51,05 | 51,48 | 50,97 | 51,33 | 0,67% | - |
| 18.03.2024 | 51,62 | 51,62 | 50,74 | 50,98 | -0,42% | - |
| 15.03.2024 | 51,50 | 51,55 | 51,12 | 51,20 | -0,92% | - |
| 14.03.2024 | 52,07 | 52,09 | 51,44 | 51,67 | -0,65% | - |
| 13.03.2024 | 51,92 | 52,21 | 51,80 | 52,01 | 0,07% | - |
| 12.03.2024 | 51,58 | 52,03 | 51,37 | 51,98 | 1,34% | - |
| 11.03.2024 | 51,10 | 51,70 | 51,07 | 51,29 | -0,19% | - |
| 08.03.2024 | 51,23 | 51,78 | 51,15 | 51,39 | -2,83% | - |
| 07.03.2024 | 52,88 | 52,93 | 52,63 | 52,88 | 0,09% | - |
| 06.03.2024 | 53,00 | 53,09 | 52,75 | 52,83 | 0,83% | - |
| 05.03.2024 | 52,62 | 52,84 | 52,26 | 52,40 | -0,75% | - |
| 04.03.2024 | 52,85 | 52,92 | 52,63 | 52,79 | -0,61% | - |
| 01.03.2024 | 53,00 | 53,26 | 52,66 | 53,12 | 0,69% | - |
| 29.02.2024 | 52,76 | 52,92 | 52,56 | 52,76 | -1,06% | - |
| 28.02.2024 | 53,81 | 53,90 | 53,19 | 53,32 | -1,84% | - |
| 27.02.2024 | 53,94 | 54,32 | 53,84 | 54,32 | 2,40% | - |
| 26.02.2024 | 53,15 | 53,32 | 52,93 | 53,04 | 0,20% | - |
| 23.02.2024 | 53,15 | 53,19 | 52,80 | 52,93 | -1,48% | - |
| 22.02.2024 | 53,85 | 53,95 | 53,59 | 53,73 | -0,12% | - |
| 21.02.2024 | 53,68 | 53,84 | 53,49 | 53,79 | 0,44% | - |
| 20.02.2024 | 53,55 | 53,68 | 53,43 | 53,56 | 1,52% | - |
| 16.02.2024 | 52,40 | 52,89 | 52,39 | 52,76 | 0,73% | - |
| 15.02.2024 | 52,02 | 52,39 | 51,98 | 52,38 | 0,63% | - |
| 14.02.2024 | 52,10 | 52,27 | 51,92 | 52,05 | 1,18% | - |
| 13.02.2024 | 52,12 | 52,28 | 51,03 | 51,44 | -2,65% | - |
| 12.02.2024 | 52,57 | 53,21 | 52,55 | 52,84 | 0,58% | - |
| 09.02.2024 | 52,29 | 52,62 | 52,23 | 52,53 | 0,29% | - |
| 08.02.2024 | 52,83 | 52,87 | 52,25 | 52,38 | -1,63% | - |
| 07.02.2024 | 53,17 | 53,40 | 53,03 | 53,25 | -0,56% | - |
| 06.02.2024 | 52,86 | 53,55 | 52,83 | 53,55 | 2,83% | - |
| 05.02.2024 | 52,05 | 52,14 | 51,38 | 52,08 | -0,18% | - |
| 02.02.2024 | 52,27 | 52,33 | 51,85 | 52,18 | -1,93% | - |
| 01.02.2024 | 52,78 | 53,21 | 52,68 | 53,20 | 1,62% | - |
| 31.01.2024 | 52,90 | 53,36 | 52,35 | 52,36 | 0,00% | - |
| 30.01.2024 | 52,43 | 52,46 | 51,97 | 52,36 | -0,97% | - |
| 29.01.2024 | 53,01 | 53,02 | 52,59 | 52,87 | -0,66% | - |
| 26.01.2024 | 53,10 | 53,29 | 52,90 | 53,22 | 0,46% | - |
| 25.01.2024 | 52,86 | 53,11 | 52,72 | 52,98 | 0,89% | - |
| 24.01.2024 | 53,26 | 53,26 | 52,51 | 52,51 | 0,41% | - |
| 23.01.2024 | 52,02 | 52,36 | 51,60 | 52,30 | 1,63% | - |
| 22.01.2024 | 52,02 | 52,38 | 51,32 | 51,46 | -2,28% | - |
| 19.01.2024 | 52,26 | 52,68 | 52,09 | 52,66 | 0,04% | - |
| 18.01.2024 | 52,59 | 52,66 | 52,24 | 52,64 | -0,76% | - |
| 17.01.2024 | 52,95 | 53,14 | 52,75 | 53,05 | -0,56% | - |
| 16.01.2024 | 54,10 | 54,11 | 53,13 | 53,34 | -2,63% | - |
| 12.01.2024 | 55,17 | 55,37 | 54,65 | 54,78 | 0,59% | - |
| 11.01.2024 | 54,60 | 54,70 | 53,93 | 54,46 | 0,20% | - |
| 10.01.2024 | 54,28 | 54,41 | 53,93 | 54,36 | -0,21% | - |
| 09.01.2024 | 54,61 | 54,66 | 54,33 | 54,47 | -1,53% | - |
| 08.01.2024 | 54,64 | 55,33 | 54,62 | 55,32 | 0,79% | - |
| 05.01.2024 | 54,77 | 55,30 | 54,70 | 54,89 | 1,16% | - |
| 04.01.2024 | 54,17 | 54,72 | 54,12 | 54,26 | -1,28% | - |
| 03.01.2024 | 54,64 | 55,20 | 54,61 | 54,96 | 0,45% | - |
| 02.01.2024 | 55,25 | 55,53 | 54,60 | 54,72 | -2,49% | - |
| 28.12.2023 | 56,03 | 56,31 | 55,81 | 56,12 | -0,37% | - |
| 27.12.2023 | 56,08 | 56,42 | 56,08 | 56,33 | 2,03% | - |
| 22.12.2023 | 54,99 | 55,39 | 54,94 | 55,21 | 0,85% | - |
| 21.12.2023 | 54,81 | 55,04 | 54,52 | 54,74 | 1,51% | - |
| 20.12.2023 | 54,79 | 54,85 | 53,92 | 53,93 | -1,80% | - |
| 19.12.2023 | 54,87 | 55,03 | 54,77 | 54,92 | 1,65% | - |
| 18.12.2023 | 53,68 | 54,19 | 53,58 | 54,03 | 1,22% | - |
| 15.12.2023 | 53,80 | 53,81 | 53,21 | 53,38 | -0,79% | - |
| 14.12.2023 | 53,72 | 54,23 | 53,64 | 53,80 | 1,97% | - |
| 13.12.2023 | 51,65 | 52,80 | 51,31 | 52,76 | 2,44% | - |
| 12.12.2023 | 51,80 | 51,81 | 51,25 | 51,51 | -0,99% | - |
| 11.12.2023 | 51,70 | 52,03 | 51,62 | 52,02 | -0,08% | - |
| 08.12.2023 | 51,46 | 52,29 | 51,44 | 52,06 | 0,75% | - |
| 07.12.2023 | 52,05 | 52,09 | 51,55 | 51,67 | -0,27% | - |
| 06.12.2023 | 52,39 | 52,39 | 51,72 | 51,81 | -0,29% | - |
| 05.12.2023 | 51,62 | 52,05 | 51,42 | 51,96 | -0,11% | - |
| 04.12.2023 | 52,38 | 52,49 | 51,74 | 52,01 | -1,88% | - |
| 01.12.2023 | 51,88 | 53,07 | 51,82 | 53,01 | 1,40% | - |
| 30.11.2023 | 51,91 | 52,31 | 51,63 | 52,28 | 0,16% | - |
| 29.11.2023 | 52,29 | 52,50 | 52,15 | 52,19 | -0,71% | - |