38,318€
0,30%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 38,03 | 38,52 | 37,77 | 38,32 | 0,30% | 2,00 |
| 19.12.2024 | 37,27 | 38,49 | 36,86 | 38,20 | 2,59% | 50,00 |
| 18.12.2024 | 39,48 | 39,59 | 37,05 | 37,24 | -5,52% | 2,00 |
| 17.12.2024 | 39,38 | 39,63 | 38,55 | 39,42 | 0,06% | 77,00 |
| 16.12.2024 | 40,17 | 40,20 | 39,37 | 39,39 | -1,84% | - |
| 13.12.2024 | 40,61 | 40,88 | 39,87 | 40,13 | -1,04% | - |
| 12.12.2024 | 41,46 | 42,39 | 40,48 | 40,55 | -2,20% | - |
| 11.12.2024 | 40,52 | 41,65 | 40,31 | 41,47 | 2,33% | 3,00 |
| 10.12.2024 | 40,01 | 40,78 | 39,77 | 40,52 | 1,23% | 27,00 |
| 09.12.2024 | 39,69 | 40,33 | 39,62 | 40,03 | 0,84% | - |
| 06.12.2024 | 40,53 | 40,63 | 39,64 | 39,70 | -2,07% | 477,00 |
| 05.12.2024 | 40,02 | 40,88 | 39,92 | 40,54 | 1,31% | 3,00 |
| 04.12.2024 | 39,93 | 40,19 | 39,72 | 40,01 | 0,30% | 94,00 |
| 03.12.2024 | 39,83 | 40,11 | 39,49 | 39,89 | 0,24% | 17,00 |
| 02.12.2024 | 40,01 | 40,54 | 39,57 | 39,80 | -0,74% | - |
| 29.11.2024 | 40,70 | 40,71 | 39,29 | 40,09 | -1,67% | 125,00 |
| 28.11.2024 | 42,11 | 42,32 | 40,56 | 40,77 | -3,03% | 31,00 |
| 27.11.2024 | 43,52 | 43,58 | 42,01 | 42,05 | -3,49% | 2,00 |
| 26.11.2024 | 43,12 | 43,67 | 42,80 | 43,57 | 0,90% | 4,00 |
| 25.11.2024 | 43,51 | 43,68 | 42,99 | 43,18 | -0,76% | - |
| 22.11.2024 | 42,36 | 43,53 | 42,26 | 43,51 | 2,71% | - |
| 21.11.2024 | 42,90 | 42,92 | 41,99 | 42,36 | -1,53% | 4,00 |
| 20.11.2024 | 42,83 | 43,04 | 42,47 | 43,02 | 0,58% | - |
| 19.11.2024 | 42,64 | 42,96 | 42,28 | 42,77 | 0,31% | - |
| 18.11.2024 | 43,08 | 43,11 | 42,56 | 42,64 | -0,81% | - |
| 15.11.2024 | 42,96 | 43,27 | 42,62 | 42,99 | -0,26% | - |
| 14.11.2024 | 42,79 | 43,27 | 42,57 | 43,10 | 0,60% | 5,00 |
| 13.11.2024 | 43,11 | 43,54 | 42,77 | 42,85 | -0,84% | 350,00 |
| 12.11.2024 | 42,79 | 43,41 | 42,74 | 43,21 | 0,88% | 3,00 |
| 11.11.2024 | 42,33 | 43,08 | 42,25 | 42,83 | 1,39% | 104,00 |
| 08.11.2024 | 43,32 | 43,32 | 42,13 | 42,25 | -2,47% | - |
| 07.11.2024 | 43,30 | 43,98 | 43,11 | 43,32 | 0,10% | - |
| 06.11.2024 | 42,57 | 43,28 | 42,05 | 43,27 | 2,72% | 100,00 |
| 05.11.2024 | 42,27 | 42,44 | 41,85 | 42,13 | -0,34% | - |
| 04.11.2024 | 41,68 | 42,35 | 41,24 | 42,27 | 1,65% | - |
| 01.11.2024 | 42,33 | 42,44 | 41,54 | 41,58 | -1,58% | 160,00 |
| 31.10.2024 | 42,37 | 42,78 | 42,20 | 42,25 | -0,64% | - |
| 30.10.2024 | 43,52 | 43,59 | 42,50 | 42,52 | -2,43% | 22,00 |
| 29.10.2024 | 43,55 | 44,02 | 43,42 | 43,58 | -0,07% | - |
| 28.10.2024 | 43,07 | 43,66 | 42,90 | 43,61 | 1,73% | 30,00 |
| 25.10.2024 | 43,02 | 43,43 | 42,82 | 42,87 | -0,44% | - |
| 24.10.2024 | 42,95 | 43,27 | 42,65 | 43,06 | 0,13% | - |
| 23.10.2024 | 42,80 | 43,25 | 42,48 | 43,00 | 0,49% | - |
| 22.10.2024 | 43,08 | 43,19 | 42,61 | 42,79 | -0,97% | - |
| 21.10.2024 | 42,96 | 43,22 | 42,79 | 43,21 | 0,55% | - |
| 18.10.2024 | 43,12 | 43,79 | 42,85 | 42,97 | -0,37% | - |
| 17.10.2024 | 43,35 | 43,44 | 42,86 | 43,13 | -0,67% | - |
| 16.10.2024 | 42,99 | 43,49 | 42,79 | 43,42 | 1,14% | - |
| 15.10.2024 | 43,29 | 43,76 | 42,86 | 42,94 | -0,81% | - |
| 14.10.2024 | 42,54 | 43,32 | 42,51 | 43,29 | 1,78% | - |
| 11.10.2024 | 42,97 | 43,31 | 42,27 | 42,53 | -1,05% | 3,00 |
| 10.10.2024 | 42,97 | 43,07 | 42,65 | 42,98 | 0,11% | 2,00 |
| 09.10.2024 | 43,97 | 43,99 | 42,69 | 42,93 | -1,17% | 15,00 |
| 08.10.2024 | 43,66 | 43,70 | 43,25 | 43,44 | -0,62% | - |
| 07.10.2024 | 44,26 | 44,59 | 43,57 | 43,72 | -1,21% | - |
| 04.10.2024 | 43,41 | 44,32 | 43,40 | 44,25 | 2,08% | - |
| 03.10.2024 | 44,52 | 44,54 | 43,20 | 43,35 | -2,97% | - |
| 02.10.2024 | 44,19 | 44,97 | 44,11 | 44,68 | 0,96% | - |
| 01.10.2024 | 43,98 | 44,46 | 43,44 | 44,25 | 0,67% | - |
| 30.09.2024 | 43,90 | 44,32 | 43,53 | 43,96 | 0,22% | - |
| 27.09.2024 | 43,89 | 44,23 | 43,64 | 43,86 | -0,01% | - |
| 26.09.2024 | 43,86 | 44,61 | 43,66 | 43,86 | 0,42% | - |
| 25.09.2024 | 43,92 | 44,10 | 43,51 | 43,68 | -0,72% | - |
| 24.09.2024 | 43,12 | 44,39 | 43,11 | 43,99 | 2,06% | 2,00 |
| 23.09.2024 | 43,50 | 44,10 | 42,55 | 43,10 | -1,00% | 5,00 |
| 20.09.2024 | 44,79 | 44,79 | 43,47 | 43,54 | -2,80% | - |
| 19.09.2024 | 44,88 | 45,46 | 44,36 | 44,80 | 0,44% | - |
| 18.09.2024 | 44,39 | 45,02 | 44,37 | 44,60 | 0,50% | - |
| 17.09.2024 | 44,69 | 44,80 | 44,20 | 44,38 | -0,64% | - |
| 16.09.2024 | 44,46 | 44,72 | 43,96 | 44,67 | 0,56% | 150,00 |
| 13.09.2024 | 43,68 | 44,61 | 43,54 | 44,42 | 1,85% | - |
| 12.09.2024 | 44,53 | 44,55 | 43,18 | 43,61 | -1,85% | - |
| 11.09.2024 | 43,42 | 44,51 | 43,24 | 44,43 | 1,91% | 3,00 |
| 10.09.2024 | 43,99 | 44,17 | 43,22 | 43,60 | -1,16% | 3,00 |
| 09.09.2024 | 43,81 | 44,19 | 43,54 | 44,11 | 1,43% | 110,00 |
| 06.09.2024 | 44,10 | 45,23 | 43,43 | 43,49 | -1,43% | - |
| 05.09.2024 | 44,12 | 44,40 | 43,90 | 44,12 | -0,10% | - |
| 04.09.2024 | 43,55 | 44,49 | 43,51 | 44,16 | 0,93% | - |
| 03.09.2024 | 44,09 | 44,50 | 43,60 | 43,75 | -0,98% | - |
| 02.09.2024 | 44,57 | 44,59 | 43,83 | 44,19 | -0,89% | - |
| 30.08.2024 | 44,58 | 44,90 | 43,67 | 44,59 | 0,02% | 5,00 |
| 29.08.2024 | 44,92 | 46,25 | 43,98 | 44,58 | -0,75% | 2,00 |
| 28.08.2024 | 45,36 | 45,50 | 44,79 | 44,91 | -0,95% | - |
| 27.08.2024 | 45,16 | 45,68 | 45,16 | 45,34 | 0,49% | - |
| 26.08.2024 | 44,91 | 45,46 | 44,54 | 45,12 | 0,42% | - |
| 23.08.2024 | 44,47 | 45,07 | 44,16 | 44,93 | 1,27% | - |
| 22.08.2024 | 45,50 | 45,55 | 44,07 | 44,37 | -2,57% | - |
| 21.08.2024 | 45,45 | 45,81 | 45,30 | 45,54 | 0,36% | - |
| 20.08.2024 | 46,24 | 46,29 | 45,21 | 45,38 | -1,79% | - |
| 19.08.2024 | 45,45 | 46,25 | 45,09 | 46,20 | 1,65% | - |
| 16.08.2024 | 45,89 | 45,94 | 45,16 | 45,45 | -0,57% | - |
| 15.08.2024 | 45,15 | 45,77 | 44,97 | 45,72 | 1,41% | 2,00 |
| 14.08.2024 | 44,98 | 45,14 | 44,76 | 45,08 | 0,26% | 3,00 |
| 13.08.2024 | 44,53 | 45,01 | 44,46 | 44,96 | 1,16% | 78,00 |
| 12.08.2024 | 44,09 | 44,73 | 44,05 | 44,45 | 0,99% | - |
| 09.08.2024 | 42,82 | 44,19 | 42,65 | 44,01 | 2,00% | 2,00 |
| 08.08.2024 | 41,95 | 43,17 | 41,84 | 43,14 | 3,35% | - |
| 07.08.2024 | 41,71 | 42,51 | 41,31 | 41,74 | 1,39% | 100,00 |
| 06.08.2024 | 40,55 | 41,92 | 40,39 | 41,17 | 2,34% | - |
| 05.08.2024 | 40,43 | 40,46 | 38,98 | 40,23 | -1,96% | - |