58,125€
1,59%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 57,32 | 58,19 | 57,22 | 58,04 | 1,44% | - |
| 05.02.2026 | 57,62 | 58,13 | 56,94 | 57,22 | -0,30% | - |
| 04.02.2026 | 58,47 | 59,37 | 56,91 | 57,39 | -2,11% | 1.051,00 |
| 03.02.2026 | 58,02 | 59,92 | 58,00 | 58,62 | 0,81% | 240,00 |
| 02.02.2026 | 58,06 | 58,23 | 56,36 | 58,15 | 1,41% | 624,00 |
| 30.01.2026 | 58,59 | 58,61 | 57,04 | 57,34 | -2,04% | 1.095,00 |
| 29.01.2026 | 58,39 | 59,65 | 57,34 | 58,54 | 0,42% | 90,00 |
| 28.01.2026 | 57,70 | 58,75 | 57,69 | 58,29 | 0,98% | 73,00 |
| 27.01.2026 | 56,31 | 57,81 | 56,29 | 57,73 | 2,29% | 125,00 |
| 26.01.2026 | 56,10 | 57,33 | 56,10 | 56,44 | 0,34% | 8,00 |
| 23.01.2026 | 56,11 | 56,61 | 55,80 | 56,25 | 0,36% | 270,00 |
| 22.01.2026 | 54,46 | 56,44 | 54,45 | 56,05 | 2,77% | 1.586,00 |
| 21.01.2026 | 51,91 | 54,77 | 51,90 | 54,54 | 4,64% | 53,00 |
| 20.01.2026 | 52,06 | 52,64 | 50,85 | 52,12 | -0,19% | 2.000,00 |
| 19.01.2026 | 52,68 | 52,68 | 51,64 | 52,22 | 0,05% | 7,00 |
| 16.01.2026 | 52,04 | 52,76 | 51,86 | 52,19 | -0,11% | 2.025,00 |
| 15.01.2026 | 51,52 | 52,53 | 51,43 | 52,25 | 1,18% | 515,00 |
| 14.01.2026 | 50,97 | 51,73 | 50,70 | 51,64 | 1,21% | 4,00 |
| 13.01.2026 | 51,76 | 51,76 | 50,87 | 51,02 | -1,29% | - |
| 12.01.2026 | 52,63 | 52,63 | 51,16 | 51,69 | -1,15% | - |
| 09.01.2026 | 51,48 | 52,31 | 51,44 | 52,29 | 1,53% | 16,00 |
| 08.01.2026 | 51,00 | 51,57 | 50,86 | 51,50 | 1,18% | 42,00 |
| 07.01.2026 | 51,71 | 51,91 | 50,89 | 50,90 | -1,23% | 1.014,00 |
| 06.01.2026 | 50,63 | 52,21 | 50,49 | 51,53 | 1,69% | 998,00 |
| 05.01.2026 | 49,85 | 50,87 | 49,82 | 50,68 | 1,30% | 156,00 |
| 02.01.2026 | 49,44 | 50,50 | 49,43 | 50,02 | 1,25% | 1.298,00 |
| 30.12.2025 | 48,51 | 49,46 | 48,49 | 49,41 | 1,90% | - |
| 29.12.2025 | 48,78 | 49,13 | 48,36 | 48,48 | -0,77% | 281,00 |
| 23.12.2025 | 48,06 | 49,00 | 47,66 | 48,86 | 1,73% | 573,00 |
| 22.12.2025 | 48,27 | 48,80 | 47,76 | 48,03 | -0,83% | 27,00 |
| 19.12.2025 | 48,22 | 48,99 | 48,22 | 48,43 | 0,55% | - |
| 18.12.2025 | 47,73 | 48,69 | 47,60 | 48,16 | 0,82% | - |
| 17.12.2025 | 49,12 | 49,12 | 47,62 | 47,77 | -2,86% | 20,00 |
| 16.12.2025 | 50,59 | 50,59 | 48,73 | 49,18 | -2,81% | 100,00 |
| 15.12.2025 | 49,78 | 50,80 | 49,78 | 50,60 | 1,59% | - |
| 12.12.2025 | 50,21 | 50,55 | 49,54 | 49,81 | -0,69% | - |
| 11.12.2025 | 49,53 | 50,22 | 48,87 | 50,15 | 1,08% | 200,00 |
| 10.12.2025 | 49,41 | 50,29 | 49,02 | 49,62 | 0,33% | 20,00 |
| 09.12.2025 | 49,85 | 49,90 | 48,51 | 49,45 | -0,66% | - |
| 08.12.2025 | 49,28 | 50,42 | 49,27 | 49,78 | -2,73% | 158,00 |
| 05.12.2025 | 52,65 | 52,77 | 50,64 | 51,18 | -2,57% | 381,00 |
| 04.12.2025 | 51,72 | 52,67 | 51,54 | 52,53 | 1,50% | 40,00 |
| 03.12.2025 | 51,35 | 51,98 | 51,34 | 51,76 | 0,13% | - |
| 02.12.2025 | 50,75 | 51,75 | 50,72 | 51,69 | 1,87% | 505,00 |
| 01.12.2025 | 51,03 | 51,27 | 50,43 | 50,74 | -0,57% | 3,00 |
| 28.11.2025 | 50,91 | 51,38 | 50,64 | 51,03 | 0,26% | 52,00 |
| 27.11.2025 | 50,52 | 51,10 | 50,52 | 50,90 | 0,62% | - |
| 26.11.2025 | 49,61 | 50,73 | 49,61 | 50,59 | 1,91% | - |
| 25.11.2025 | 49,29 | 50,00 | 48,84 | 49,64 | 0,69% | - |
| 24.11.2025 | 49,10 | 49,52 | 48,97 | 49,30 | 0,20% | - |
| 21.11.2025 | 48,53 | 49,49 | 48,41 | 49,20 | 1,30% | - |
| 20.11.2025 | 49,76 | 50,18 | 48,50 | 48,57 | -2,39% | 49,00 |
| 19.11.2025 | 49,74 | 49,94 | 49,42 | 49,76 | -0,23% | - |
| 18.11.2025 | 49,91 | 50,11 | 49,30 | 49,87 | -0,01% | 45,00 |
| 17.11.2025 | 50,56 | 50,69 | 49,63 | 49,87 | -1,34% | 3,00 |
| 14.11.2025 | 50,00 | 50,85 | 49,67 | 50,55 | 1,09% | - |
| 13.11.2025 | 50,19 | 50,69 | 49,89 | 50,00 | -0,39% | 40,00 |
| 12.11.2025 | 50,98 | 51,28 | 50,02 | 50,20 | -1,50% | 50,00 |
| 11.11.2025 | 50,15 | 51,02 | 49,79 | 50,96 | 1,54% | - |
| 10.11.2025 | 49,23 | 50,20 | 49,23 | 50,19 | 2,11% | 217,00 |
| 07.11.2025 | 48,99 | 49,22 | 48,37 | 49,15 | 0,27% | - |
| 06.11.2025 | 48,98 | 49,53 | 48,87 | 49,02 | -0,22% | 59,00 |
| 05.11.2025 | 47,94 | 49,22 | 47,76 | 49,13 | 2,49% | 2,00 |
| 04.11.2025 | 48,15 | 48,31 | 47,50 | 47,93 | -0,45% | - |
| 03.11.2025 | 47,63 | 48,49 | 47,63 | 48,15 | 1,08% | - |
| 31.10.2025 | 47,53 | 47,77 | 47,42 | 47,63 | 0,26% | 6,00 |
| 30.10.2025 | 47,25 | 47,59 | 47,02 | 47,51 | 0,53% | - |
| 29.10.2025 | 46,90 | 47,51 | 46,82 | 47,26 | 0,77% | 150,00 |
| 28.10.2025 | 46,83 | 47,02 | 46,37 | 46,90 | 0,13% | 31,00 |
| 27.10.2025 | 46,28 | 47,07 | 46,28 | 46,84 | 1,10% | - |
| 24.10.2025 | 46,21 | 46,83 | 46,21 | 46,33 | 0,23% | 1.000,00 |
| 23.10.2025 | 45,72 | 46,34 | 45,72 | 46,22 | 1,08% | - |
| 22.10.2025 | 45,71 | 46,05 | 45,41 | 45,73 | -0,21% | 20,00 |
| 21.10.2025 | 45,85 | 45,89 | 45,40 | 45,82 | -0,05% | - |
| 20.10.2025 | 44,98 | 45,91 | 44,87 | 45,85 | 1,88% | - |
| 17.10.2025 | 44,23 | 45,07 | 43,31 | 45,00 | 1,95% | 23,00 |
| 16.10.2025 | 44,62 | 44,76 | 43,99 | 44,14 | -0,81% | 2,00 |
| 15.10.2025 | 44,49 | 44,85 | 44,20 | 44,51 | 0,08% | - |
| 14.10.2025 | 44,64 | 44,73 | 43,74 | 44,47 | -0,40% | - |
| 13.10.2025 | 43,44 | 44,75 | 43,40 | 44,65 | 2,46% | 5,00 |
| 10.10.2025 | 45,58 | 45,58 | 43,49 | 43,58 | -4,37% | 741,00 |
| 09.10.2025 | 45,41 | 45,95 | 45,26 | 45,57 | 0,40% | 34,00 |
| 08.10.2025 | 45,04 | 45,41 | 44,94 | 45,39 | 0,77% | - |
| 07.10.2025 | 45,64 | 45,87 | 44,94 | 45,05 | -1,31% | - |
| 06.10.2025 | 45,16 | 46,02 | 45,16 | 45,65 | 1,00% | - |
| 03.10.2025 | 45,42 | 45,74 | 45,09 | 45,20 | -0,43% | 1,00 |
| 02.10.2025 | 46,17 | 46,34 | 45,24 | 45,39 | -1,66% | 16,00 |
| 01.10.2025 | 46,60 | 46,84 | 45,94 | 46,16 | -1,02% | - |
| 30.09.2025 | 46,71 | 47,03 | 46,30 | 46,63 | -0,18% | 7,00 |
| 29.09.2025 | 46,47 | 46,94 | 46,31 | 46,72 | 0,57% | - |
| 26.09.2025 | 46,42 | 46,62 | 46,13 | 46,45 | -0,12% | 3,00 |
| 25.09.2025 | 46,62 | 46,96 | 46,36 | 46,51 | -0,25% | - |
| 24.09.2025 | 46,53 | 47,01 | 46,50 | 46,63 | 0,14% | 225,00 |
| 23.09.2025 | 45,97 | 46,97 | 45,89 | 46,56 | 1,28% | - |
| 22.09.2025 | 46,56 | 46,57 | 45,54 | 45,97 | -1,26% | - |
| 19.09.2025 | 46,16 | 46,58 | 46,16 | 46,56 | 0,82% | - |
| 18.09.2025 | 45,95 | 46,62 | 45,94 | 46,18 | 0,54% | 3,00 |
| 17.09.2025 | 45,57 | 46,11 | 45,49 | 45,93 | 0,78% | - |
| 16.09.2025 | 45,74 | 46,01 | 45,42 | 45,57 | -0,30% | 2,00 |
| 15.09.2025 | 45,41 | 45,77 | 45,15 | 45,71 | 0,84% | - |