44,213€
-0,66%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 45,38 | 45,47 | 44,81 | 45,33 | -0,15% | 128,00 |
| 11.09.2025 | 44,85 | 45,54 | 44,73 | 45,40 | 1,21% | - |
| 10.09.2025 | 44,62 | 45,12 | 44,40 | 44,85 | 0,43% | 121,00 |
| 09.09.2025 | 44,04 | 44,68 | 44,04 | 44,66 | 1,43% | - |
| 08.09.2025 | 44,61 | 44,73 | 43,95 | 44,03 | -0,88% | - |
| 05.09.2025 | 44,29 | 44,99 | 44,13 | 44,43 | 1,17% | 65,00 |
| 04.09.2025 | 43,86 | 44,05 | 43,74 | 43,91 | 0,15% | - |
| 03.09.2025 | 44,10 | 44,18 | 43,81 | 43,85 | -0,67% | - |
| 02.09.2025 | 44,13 | 44,21 | 43,43 | 44,14 | 0,10% | - |
| 01.09.2025 | 44,46 | 44,51 | 44,07 | 44,10 | -0,83% | - |
| 29.08.2025 | 44,88 | 44,88 | 44,16 | 44,47 | -0,92% | - |
| 28.08.2025 | 43,65 | 44,91 | 43,61 | 44,88 | 2,86% | - |
| 27.08.2025 | 43,31 | 43,65 | 43,26 | 43,63 | 0,73% | 4,00 |
| 26.08.2025 | 43,53 | 43,60 | 43,02 | 43,32 | -0,36% | - |
| 25.08.2025 | 42,86 | 43,77 | 42,86 | 43,48 | 1,43% | - |
| 22.08.2025 | 41,82 | 43,01 | 41,82 | 42,86 | 2,52% | - |
| 21.08.2025 | 42,06 | 42,06 | 41,51 | 41,81 | -0,44% | 2,00 |
| 20.08.2025 | 41,62 | 42,06 | 41,44 | 42,00 | 1,09% | 12,00 |
| 19.08.2025 | 42,98 | 42,98 | 41,54 | 41,54 | -3,36% | 34,00 |
| 18.08.2025 | 42,54 | 43,00 | 42,42 | 42,99 | 1,12% | - |
| 15.08.2025 | 42,64 | 42,95 | 42,47 | 42,51 | -0,32% | - |
| 14.08.2025 | 42,56 | 42,74 | 42,12 | 42,65 | 0,15% | 24,00 |
| 13.08.2025 | 42,90 | 42,94 | 42,42 | 42,58 | -0,82% | - |
| 12.08.2025 | 42,01 | 42,94 | 41,98 | 42,94 | 2,35% | 2,00 |
| 11.08.2025 | 42,13 | 42,27 | 41,92 | 41,95 | -0,53% | - |
| 08.08.2025 | 42,28 | 42,52 | 42,11 | 42,17 | -0,28% | - |
| 07.08.2025 | 41,67 | 42,30 | 41,47 | 42,29 | 1,51% | - |
| 06.08.2025 | 41,21 | 41,98 | 41,18 | 41,66 | 1,15% | - |
| 05.08.2025 | 41,10 | 41,59 | 40,82 | 41,19 | 0,14% | 3,00 |
| 04.08.2025 | 40,77 | 41,36 | 40,77 | 41,13 | 0,83% | 2,00 |
| 01.08.2025 | 40,89 | 41,55 | 40,53 | 40,79 | -0,35% | 199,00 |
| 31.07.2025 | 41,41 | 41,60 | 40,80 | 40,93 | -1,40% | - |
| 30.07.2025 | 40,84 | 41,53 | 40,61 | 41,52 | 1,65% | - |
| 29.07.2025 | 40,46 | 40,99 | 40,37 | 40,84 | 0,95% | - |
| 28.07.2025 | 40,63 | 40,81 | 40,24 | 40,46 | -0,44% | - |
| 25.07.2025 | 40,67 | 41,08 | 40,54 | 40,64 | -0,09% | 2,00 |
| 24.07.2025 | 41,26 | 41,30 | 40,56 | 40,67 | -1,41% | - |
| 23.07.2025 | 40,70 | 41,26 | 40,49 | 41,25 | 1,16% | - |
| 22.07.2025 | 40,92 | 41,15 | 40,67 | 40,78 | -0,24% | 304,00 |
| 21.07.2025 | 40,76 | 41,28 | 40,42 | 40,88 | 0,27% | - |
| 18.07.2025 | 42,14 | 42,20 | 40,74 | 40,77 | -3,26% | - |
| 17.07.2025 | 41,78 | 42,18 | 41,57 | 42,14 | 0,93% | - |
| 16.07.2025 | 41,39 | 41,89 | 41,08 | 41,75 | 0,31% | - |
| 15.07.2025 | 41,23 | 41,71 | 41,09 | 41,62 | 0,93% | 275,00 |
| 14.07.2025 | 41,23 | 41,65 | 41,11 | 41,24 | 0,11% | 2,00 |
| 11.07.2025 | 41,75 | 41,85 | 41,17 | 41,20 | -1,23% | - |
| 10.07.2025 | 42,87 | 42,87 | 40,95 | 41,71 | -2,69% | 148,00 |
| 09.07.2025 | 43,17 | 43,43 | 42,62 | 42,87 | -0,71% | - |
| 08.07.2025 | 43,02 | 43,36 | 43,02 | 43,17 | 0,27% | 55,00 |
| 07.07.2025 | 43,78 | 43,90 | 42,87 | 43,06 | -1,65% | - |
| 04.07.2025 | 43,72 | 43,89 | 43,53 | 43,78 | 0,13% | - |
| 03.07.2025 | 42,93 | 43,88 | 42,93 | 43,72 | 1,79% | - |
| 02.07.2025 | 42,96 | 43,25 | 42,62 | 42,96 | 0,10% | - |
| 01.07.2025 | 42,97 | 43,19 | 42,76 | 42,91 | -0,30% | - |
| 30.06.2025 | 42,24 | 43,07 | 41,89 | 43,04 | 1,89% | - |
| 27.06.2025 | 42,22 | 42,44 | 41,96 | 42,24 | -0,05% | - |
| 26.06.2025 | 41,81 | 42,27 | 41,56 | 42,26 | 1,10% | - |
| 25.06.2025 | 42,70 | 42,77 | 41,67 | 41,80 | -2,14% | - |
| 24.06.2025 | 42,49 | 42,83 | 42,02 | 42,72 | 1,19% | - |
| 23.06.2025 | 42,31 | 42,68 | 41,91 | 42,22 | -0,34% | - |
| 20.06.2025 | 42,51 | 43,32 | 42,27 | 42,36 | -1,10% | - |
| 19.06.2025 | 42,97 | 43,24 | 42,69 | 42,83 | -0,23% | - |
| 18.06.2025 | 42,79 | 43,20 | 42,70 | 42,93 | 0,23% | - |
| 17.06.2025 | 43,04 | 43,20 | 42,67 | 42,83 | -0,01% | - |
| 16.06.2025 | 41,57 | 42,98 | 41,54 | 42,84 | 2,81% | - |
| 13.06.2025 | 42,51 | 42,53 | 41,56 | 41,67 | -0,48% | - |
| 12.06.2025 | 42,24 | 42,35 | 41,50 | 41,87 | -0,61% | - |
| 11.06.2025 | 42,26 | 42,35 | 41,57 | 42,12 | 0,04% | - |
| 10.06.2025 | 41,54 | 42,42 | 41,52 | 42,11 | 1,01% | - |
| 09.06.2025 | 41,96 | 42,21 | 41,20 | 41,69 | -0,47% | - |
| 06.06.2025 | 41,45 | 42,06 | 41,39 | 41,88 | 0,65% | - |
| 05.06.2025 | 41,74 | 41,92 | 41,26 | 41,61 | -0,19% | - |
| 04.06.2025 | 41,71 | 42,28 | 41,62 | 41,69 | 0,11% | - |
| 03.06.2025 | 41,48 | 41,86 | 41,04 | 41,65 | 0,61% | - |
| 02.06.2025 | 41,76 | 41,80 | 40,80 | 41,39 | -0,34% | 2,00 |
| 30.05.2025 | 42,34 | 42,34 | 40,99 | 41,53 | -1,73% | - |