56,045€
-1,90%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 61,65 | 62,41 | 61,47 | 62,29 | 1,07% | 345,00 |
| 04.05.2026 | 61,98 | 62,14 | 61,29 | 61,63 | -0,61% | 725,00 |
| 30.04.2026 | 60,95 | 62,07 | 60,56 | 62,01 | 1,66% | 5.398,00 |
| 29.04.2026 | 62,05 | 62,36 | 60,84 | 61,00 | -1,57% | 733,00 |
| 28.04.2026 | 62,79 | 62,81 | 61,45 | 61,97 | -1,35% | 1.198,00 |
| 27.04.2026 | 62,39 | 62,87 | 62,38 | 62,82 | 0,43% | 1.359,00 |
| 24.04.2026 | 63,04 | 63,20 | 61,90 | 62,55 | -0,70% | 208,00 |
| 23.04.2026 | 63,62 | 63,93 | 62,76 | 62,99 | -0,99% | 1.832,00 |
| 22.04.2026 | 64,15 | 64,78 | 63,41 | 63,62 | -0,54% | 1.162,00 |
| 21.04.2026 | 64,29 | 64,86 | 63,89 | 63,97 | -0,33% | 1.548,00 |
| 20.04.2026 | 63,98 | 64,39 | 63,76 | 64,18 | 0,10% | 1.842,00 |
| 17.04.2026 | 64,32 | 65,31 | 63,76 | 64,11 | -0,34% | 256,00 |
| 16.04.2026 | 64,19 | 64,81 | 64,01 | 64,33 | -0,21% | 731,00 |
| 15.04.2026 | 65,04 | 65,12 | 64,07 | 64,47 | -0,77% | 657,00 |
| 14.04.2026 | 64,69 | 65,11 | 64,55 | 64,97 | 0,40% | 1.355,00 |
| 13.04.2026 | 64,07 | 64,73 | 63,85 | 64,71 | 1,06% | 497,00 |
| 10.04.2026 | 63,28 | 64,39 | 63,24 | 64,03 | 1,19% | 1.038,00 |
| 09.04.2026 | 62,17 | 63,36 | 61,75 | 63,28 | 1,97% | 2.072,00 |
| 08.04.2026 | 60,90 | 63,08 | 60,55 | 62,05 | 1,87% | 4.565,00 |
| 07.04.2026 | 61,09 | 61,42 | 59,93 | 60,91 | -0,34% | 763,00 |
| 02.04.2026 | 60,77 | 61,37 | 59,63 | 61,12 | 0,51% | 208,00 |
| 01.04.2026 | 60,57 | 61,32 | 60,35 | 60,81 | 0,42% | 1.680,00 |
| 31.03.2026 | 58,77 | 60,64 | 58,76 | 60,56 | 3,09% | 691,00 |
| 30.03.2026 | 57,99 | 59,41 | 57,99 | 58,74 | 1,31% | 139,00 |
| 27.03.2026 | 58,42 | 58,90 | 57,83 | 57,98 | -0,74% | 224,00 |
| 26.03.2026 | 59,07 | 59,26 | 58,23 | 58,42 | -1,11% | 2.100,00 |
| 25.03.2026 | 58,15 | 59,63 | 58,09 | 59,07 | 1,65% | 554,00 |
| 24.03.2026 | 57,94 | 58,37 | 57,20 | 58,11 | 0,30% | 4.557,00 |
| 23.03.2026 | 55,21 | 58,49 | 54,78 | 57,94 | 3,82% | 4.608,00 |
| 20.03.2026 | 57,62 | 57,89 | 55,26 | 55,81 | -2,98% | 630,00 |
| 19.03.2026 | 57,70 | 58,11 | 56,08 | 57,52 | -0,31% | 1.591,00 |
| 18.03.2026 | 58,60 | 58,93 | 57,65 | 57,70 | -1,48% | 783,00 |
| 17.03.2026 | 57,66 | 59,15 | 57,61 | 58,57 | 1,43% | 1.496,00 |
| 16.03.2026 | 57,43 | 58,16 | 56,98 | 57,74 | 1,11% | 6.310,00 |
| 13.03.2026 | 57,51 | 58,33 | 56,95 | 57,11 | -0,86% | 360,00 |
| 12.03.2026 | 59,27 | 59,46 | 57,17 | 57,60 | -2,82% | 276,00 |
| 11.03.2026 | 59,30 | 60,04 | 58,54 | 59,27 | 0,33% | 857,00 |
| 10.03.2026 | 58,09 | 59,51 | 57,67 | 59,08 | 1,91% | 1.433,00 |
| 09.03.2026 | 56,57 | 58,22 | 56,07 | 57,97 | 1,94% | 1.069,00 |
| 06.03.2026 | 57,93 | 57,97 | 56,29 | 56,87 | -1,16% | 413,00 |
| 05.03.2026 | 58,75 | 58,98 | 57,02 | 57,53 | -2,11% | 497,00 |
| 04.03.2026 | 57,44 | 59,30 | 57,28 | 58,77 | 1,03% | 866,00 |
| 03.03.2026 | 59,87 | 59,89 | 56,60 | 58,17 | -3,52% | 6.787,00 |
| 02.03.2026 | 60,24 | 60,51 | 58,93 | 60,30 | 0,16% | 1.186,00 |
| 27.02.2026 | 60,68 | 60,70 | 59,73 | 60,20 | -0,07% | 2.399,00 |
| 26.02.2026 | 61,34 | 61,37 | 59,81 | 60,25 | -1,81% | 1.510,00 |
| 25.02.2026 | 61,47 | 62,95 | 60,85 | 61,36 | -0,26% | 2.915,00 |
| 24.02.2026 | 60,32 | 61,55 | 60,15 | 61,52 | 1,84% | 722,00 |
| 23.02.2026 | 61,02 | 61,33 | 59,90 | 60,41 | -0,39% | 715,00 |
| 20.02.2026 | 59,89 | 60,66 | 59,50 | 60,64 | 0,87% | 2.367,00 |
| 19.02.2026 | 58,90 | 60,13 | 58,83 | 60,12 | 1,89% | 6.556,00 |
| 18.02.2026 | 58,76 | 59,83 | 58,40 | 59,00 | 1,12% | 1.485,00 |
| 17.02.2026 | 58,94 | 58,94 | 57,78 | 58,35 | -1,07% | 3.289,00 |
| 16.02.2026 | 58,81 | 59,16 | 58,53 | 58,98 | 0,30% | 802,00 |
| 13.02.2026 | 59,03 | 59,36 | 57,58 | 58,80 | -0,61% | 811,00 |
| 12.02.2026 | 60,47 | 60,81 | 58,86 | 59,16 | -2,41% | 1.420,00 |
| 11.02.2026 | 58,75 | 60,63 | 58,72 | 60,62 | 3,07% | 4.231,00 |
| 10.02.2026 | 59,03 | 59,26 | 58,45 | 58,82 | 0,27% | 1.136,00 |
| 09.02.2026 | 58,02 | 59,01 | 57,66 | 58,66 | 0,91% | 718,00 |
| 06.02.2026 | 57,25 | 58,19 | 57,22 | 58,13 | 1,69% | 641,00 |
| 05.02.2026 | 57,28 | 58,14 | 56,95 | 57,16 | -0,68% | 1.305,00 |
| 04.02.2026 | 59,36 | 59,38 | 56,91 | 57,55 | -2,32% | 2.264,00 |
| 03.02.2026 | 58,25 | 59,92 | 58,17 | 58,92 | 1,70% | 3.597,00 |
| 02.02.2026 | 55,95 | 58,14 | 55,94 | 57,93 | 1,04% | 1.080,00 |
| 30.01.2026 | 57,95 | 58,31 | 56,72 | 57,34 | -1,73% | 2.670,00 |
| 29.01.2026 | 58,10 | 59,65 | 57,34 | 58,35 | -0,27% | 1.145,00 |
| 28.01.2026 | 58,19 | 58,76 | 57,87 | 58,51 | 1,79% | 3.680,00 |
| 27.01.2026 | 56,65 | 57,91 | 56,52 | 57,48 | 2,48% | 1.167,00 |
| 26.01.2026 | 55,88 | 57,37 | 55,83 | 56,09 | -0,05% | 2.142,00 |
| 23.01.2026 | 55,87 | 56,62 | 55,81 | 56,12 | 0,23% | 1.136,00 |
| 22.01.2026 | 54,32 | 56,44 | 54,32 | 55,99 | 2,80% | 5.481,00 |
| 21.01.2026 | 52,61 | 54,70 | 52,35 | 54,46 | 4,18% | 2.371,00 |
| 20.01.2026 | 51,65 | 52,58 | 50,85 | 52,28 | 0,25% | 595,00 |
| 19.01.2026 | 52,23 | 52,42 | 51,64 | 52,15 | -0,36% | 285,00 |
| 16.01.2026 | 52,37 | 52,74 | 51,86 | 52,34 | -0,22% | 774,00 |
| 15.01.2026 | 52,13 | 52,80 | 51,97 | 52,45 | 0,96% | 525,00 |
| 14.01.2026 | 51,33 | 51,96 | 50,70 | 51,95 | 1,58% | 1.272,00 |
| 13.01.2026 | 51,17 | 51,80 | 50,90 | 51,14 | -0,47% | 1.506,00 |
| 12.01.2026 | 51,74 | 51,85 | 51,17 | 51,38 | -1,05% | 1.241,00 |
| 09.01.2026 | 51,39 | 52,28 | 51,31 | 51,93 | 0,78% | 100,00 |
| 08.01.2026 | 50,96 | 51,55 | 50,93 | 51,53 | 0,68% | 158,00 |
| 07.01.2026 | 51,43 | 51,91 | 50,94 | 51,18 | -0,97% | 599,00 |
| 06.01.2026 | 51,34 | 52,08 | 50,87 | 51,68 | 1,12% | 1.574,00 |
| 05.01.2026 | 50,75 | 51,25 | 50,09 | 51,11 | 1,61% | 192,00 |
| 02.01.2026 | 50,54 | 50,59 | 49,80 | 50,29 | 1,66% | 2.885,00 |
| 30.12.2025 | 48,63 | 49,48 | 48,53 | 49,47 | 1,77% | 209,00 |
| 29.12.2025 | 49,40 | 49,41 | 48,39 | 48,61 | -0,61% | 3.154,00 |
| 23.12.2025 | 47,76 | 49,00 | 47,66 | 48,91 | 2,07% | 1.332,00 |
| 22.12.2025 | 48,57 | 48,82 | 47,65 | 47,92 | -1,45% | 561,00 |
| 19.12.2025 | 48,33 | 48,98 | 48,26 | 48,62 | 0,80% | 574,00 |
| 18.12.2025 | 48,13 | 48,69 | 47,65 | 48,24 | 0,47% | 1.659,00 |
| 17.12.2025 | 49,33 | 49,45 | 47,57 | 48,01 | -2,13% | 327,00 |
| 16.12.2025 | 49,90 | 50,36 | 48,74 | 49,06 | -2,25% | 1.139,00 |
| 15.12.2025 | 50,10 | 50,80 | 50,03 | 50,19 | 0,21% | 92,00 |
| 12.12.2025 | 49,91 | 50,55 | 49,55 | 50,08 | 0,35% | - |
| 11.12.2025 | 48,70 | 50,00 | 48,65 | 49,91 | 0,99% | 3.115,00 |
| 10.12.2025 | 49,82 | 50,29 | 49,02 | 49,42 | -0,64% | 936,00 |
| 09.12.2025 | 49,66 | 49,90 | 43,30 | 49,74 | -0,40% | 1.153,00 |
| 08.12.2025 | 49,63 | 50,42 | 49,27 | 49,94 | 0,09% | 817,00 |
| 05.12.2025 | 52,99 | 53,05 | 49,44 | 49,90 | -5,04% | 2.364,00 |