53,300€
-1,76%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 54,00 | 54,15 | 53,05 | 53,29 | -1,78% | 4.032,00 |
| 11.11.2026 | 53,43 | 54,42 | 53,29 | 54,26 | 1,52% | 784,00 |
| 10.11.2026 | 54,19 | 54,44 | 53,19 | 53,45 | -0,97% | 606,00 |
| 09.11.2026 | 53,42 | 54,23 | 53,01 | 53,97 | 1,05% | 602,00 |
| 06.11.2026 | 52,69 | 53,82 | 52,39 | 53,41 | 1,46% | 319,00 |
| 05.11.2026 | 53,44 | 54,04 | 52,35 | 52,64 | -1,48% | 1.735,00 |
| 04.11.2026 | 53,21 | 53,57 | 52,69 | 53,43 | 1,17% | 1.962,00 |
| 03.11.2026 | 53,45 | 53,83 | 52,37 | 52,81 | -1,47% | 2.279,00 |
| 02.11.2026 | 54,48 | 54,87 | 53,44 | 53,60 | -1,04% | 4.213,00 |
| 30.10.2026 | 55,47 | 55,69 | 53,80 | 54,17 | -1,55% | 1.984,00 |
| 29.10.2026 | 56,13 | 56,21 | 54,57 | 55,02 | -1,89% | 3.295,00 |
| 28.10.2026 | 57,16 | 58,03 | 55,62 | 56,08 | -2,59% | 7.884,00 |
| 27.10.2026 | 56,95 | 58,80 | 56,39 | 57,57 | 0,64% | 7.400,00 |
| 26.10.2026 | 56,60 | 57,74 | 51,24 | 57,20 | -18,85% | 9.329,00 |
| 23.10.2026 | 69,25 | 70,60 | 68,72 | 70,49 | 1,90% | 11.563,00 |
| 22.10.2026 | 70,14 | 70,42 | 68,75 | 69,17 | -1,40% | 4.621,00 |
| 21.10.2026 | 70,90 | 71,36 | 69,88 | 70,15 | -0,94% | 1.471,00 |
| 20.10.2026 | 69,40 | 71,30 | 69,26 | 70,82 | 2,02% | 448,00 |
| 19.10.2026 | 69,89 | 70,41 | 69,05 | 69,41 | 0,54% | 2.657,00 |
| 16.10.2026 | 68,88 | 69,61 | 68,34 | 69,04 | 0,51% | 1.022,00 |
| 15.10.2026 | 68,84 | 68,96 | 68,69 | 68,69 | -3,06% | - |
| 14.10.2026 | 71,07 | 71,17 | 69,89 | 70,86 | -0,25% | 1.206,00 |
| 13.10.2026 | 72,62 | 73,00 | 70,72 | 71,04 | -2,12% | 1.474,00 |
| 12.10.2026 | 73,25 | 73,40 | 72,31 | 72,58 | 0,69% | 1.533,00 |
| 09.10.2026 | 70,55 | 72,21 | 70,55 | 72,08 | 2,19% | 2.083,00 |
| 08.10.2026 | 70,00 | 71,29 | 69,66 | 70,53 | 0,60% | 6.609,00 |
| 07.10.2026 | 70,82 | 71,32 | 70,11 | 70,11 | -0,80% | 856,00 |
| 06.10.2026 | 70,70 | 71,98 | 70,13 | 70,68 | -0,05% | 2.820,00 |
| 05.10.2026 | 64,86 | 72,35 | 64,83 | 70,71 | 12,88% | 3.559,00 |
| 02.10.2026 | 61,28 | 62,68 | 60,53 | 62,64 | 2,28% | 816,00 |
| 01.10.2026 | 61,25 | 61,72 | 60,29 | 61,25 | 0,38% | 16.144,00 |
| 30.09.2026 | 59,46 | 61,15 | 59,12 | 61,02 | 2,56% | 1.234,00 |
| 29.09.2026 | 59,02 | 59,59 | 58,71 | 59,49 | 0,77% | 133,00 |
| 28.09.2026 | 59,79 | 59,83 | 58,83 | 59,04 | -1,38% | 371,00 |
| 25.09.2026 | 60,15 | 60,39 | 59,22 | 59,86 | -0,49% | 358,00 |
| 24.09.2026 | 60,76 | 61,12 | 60,06 | 60,16 | -1,26% | 1.254,00 |
| 23.09.2026 | 61,79 | 62,25 | 60,81 | 60,92 | -1,45% | 731,00 |
| 22.09.2026 | 61,47 | 61,85 | 60,66 | 61,82 | 0,61% | 2.370,00 |
| 21.09.2026 | 60,65 | 61,66 | 60,52 | 61,44 | 1,65% | 1.467,00 |
| 18.09.2026 | 61,08 | 61,33 | 60,12 | 60,45 | -0,80% | 720,00 |
| 17.09.2026 | 61,03 | 61,38 | 59,57 | 60,94 | 0,48% | 2.315,00 |
| 16.09.2026 | 60,89 | 61,25 | 60,08 | 60,65 | -0,30% | 370,00 |
| 15.09.2026 | 60,66 | 61,17 | 60,24 | 60,83 | 0,20% | 405,00 |
| 14.09.2026 | 60,97 | 61,04 | 59,80 | 60,71 | -0,66% | 700,00 |
| 11.09.2026 | 61,70 | 62,11 | 60,72 | 61,11 | -0,88% | 27,00 |
| 10.09.2026 | 60,78 | 61,97 | 60,17 | 61,66 | 1,69% | 216,00 |
| 09.09.2026 | 61,62 | 61,64 | 60,47 | 60,63 | -1,50% | 1.309,00 |
| 08.09.2026 | 60,57 | 62,39 | 60,39 | 61,56 | 1,79% | 1.129,00 |
| 07.09.2026 | 60,51 | 60,78 | 60,42 | 60,47 | -0,05% | 208,00 |
| 04.09.2026 | 60,87 | 61,21 | 59,96 | 60,50 | -0,59% | 776,00 |
| 03.09.2026 | 60,80 | 62,18 | 60,49 | 60,86 | -0,16% | 1.010,00 |
| 02.09.2026 | 58,43 | 61,14 | 58,28 | 60,96 | 4,26% | 125,00 |
| 01.09.2026 | 57,58 | 59,05 | 57,03 | 58,47 | 1,79% | 119,00 |
| 31.08.2026 | 56,75 | 58,03 | 56,54 | 57,44 | 1,28% | 3.533,00 |
| 28.08.2026 | 56,87 | 57,25 | 55,96 | 56,71 | -0,25% | 269,00 |
| 27.08.2026 | 57,01 | 57,11 | 56,26 | 56,85 | 0,03% | 99,00 |
| 26.08.2026 | 56,94 | 57,41 | 56,53 | 56,84 | -0,10% | 423,00 |
| 25.08.2026 | 56,06 | 56,94 | 55,56 | 56,89 | 1,57% | 100,00 |
| 24.08.2026 | 55,54 | 56,50 | 54,96 | 56,01 | 0,69% | 132,00 |
| 21.08.2026 | 54,25 | 55,86 | 54,19 | 55,63 | 2,32% | 1.012,00 |
| 20.08.2026 | 54,36 | 54,91 | 54,20 | 54,37 | 0,00% | 20,00 |
| 19.08.2026 | 54,01 | 55,57 | 53,80 | 54,37 | -12,72% | 725,00 |
| 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 |