40,333€
-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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 41,11 | 41,28 | 40,11 | 40,41 | -1,57% | 50,00 |
| 27.02.2025 | 41,26 | 41,64 | 40,72 | 41,06 | -0,42% | 28,00 |
| 26.02.2025 | 41,86 | 42,39 | 41,16 | 41,23 | -1,51% | 2,00 |
| 25.02.2025 | 41,76 | 41,94 | 41,27 | 41,86 | 0,40% | - |
| 24.02.2025 | 42,16 | 42,62 | 41,69 | 41,69 | -1,10% | - |
| 21.02.2025 | 43,37 | 43,41 | 42,07 | 42,16 | -2,80% | - |
| 20.02.2025 | 43,58 | 43,70 | 43,18 | 43,37 | -0,48% | 3,00 |
| 19.02.2025 | 43,85 | 44,10 | 43,26 | 43,58 | -0,70% | - |
| 18.02.2025 | 43,71 | 44,07 | 43,43 | 43,89 | 0,41% | 122,00 |
| 17.02.2025 | 43,47 | 43,82 | 43,33 | 43,71 | 0,49% | 30,00 |
| 14.02.2025 | 42,20 | 43,53 | 42,12 | 43,50 | 3,06% | - |
| 13.02.2025 | 42,39 | 42,40 | 41,94 | 42,21 | -0,46% | 2,00 |
| 12.02.2025 | 43,14 | 43,34 | 42,24 | 42,40 | -1,72% | - |
| 11.02.2025 | 43,07 | 43,44 | 42,83 | 43,14 | 0,19% | 9,00 |
| 10.02.2025 | 42,84 | 43,30 | 42,43 | 43,06 | 1,17% | 2,00 |
| 07.02.2025 | 42,84 | 43,29 | 42,48 | 42,56 | -0,68% | 70,00 |
| 06.02.2025 | 42,43 | 43,02 | 42,41 | 42,85 | 0,94% | - |
| 05.02.2025 | 42,59 | 42,59 | 41,91 | 42,45 | -0,36% | 9,00 |
| 04.02.2025 | 42,72 | 42,98 | 42,18 | 42,61 | -0,21% | - |
| 03.02.2025 | 42,20 | 42,80 | 41,92 | 42,70 | 0,77% | 945,00 |
| 31.01.2025 | 42,20 | 42,98 | 42,17 | 42,37 | 0,40% | 2,00 |
| 30.01.2025 | 41,15 | 42,27 | 40,79 | 42,20 | 2,53% | 3,00 |
| 29.01.2025 | 41,21 | 41,67 | 40,99 | 41,16 | -0,05% | - |
| 28.01.2025 | 40,48 | 41,22 | 40,48 | 41,18 | 1,63% | 7,00 |
| 27.01.2025 | 40,13 | 40,52 | 39,20 | 40,52 | 0,93% | 3,00 |
| 24.01.2025 | 40,28 | 40,58 | 40,04 | 40,15 | -0,43% | 320,00 |
| 23.01.2025 | 40,35 | 40,57 | 40,05 | 40,32 | -0,07% | 2,00 |
| 22.01.2025 | 39,67 | 40,46 | 39,60 | 40,35 | 1,68% | 6,00 |
| 21.01.2025 | 39,56 | 39,84 | 39,43 | 39,68 | 0,33% | 250,00 |
| 20.01.2025 | 39,85 | 39,85 | 39,13 | 39,55 | -0,68% | 58,00 |
| 17.01.2025 | 39,37 | 39,99 | 39,20 | 39,82 | 1,23% | 202,00 |
| 16.01.2025 | 39,66 | 40,19 | 39,23 | 39,34 | -0,78% | 20,00 |
| 15.01.2025 | 38,67 | 39,68 | 38,60 | 39,65 | 2,42% | 7,00 |
| 14.01.2025 | 38,84 | 39,12 | 38,47 | 38,71 | -0,44% | 281,00 |
| 13.01.2025 | 38,49 | 38,92 | 38,22 | 38,89 | 0,97% | 5,00 |
| 10.01.2025 | 38,79 | 39,09 | 38,32 | 38,51 | -0,72% | 8,00 |
| 09.01.2025 | 38,42 | 38,90 | 38,20 | 38,79 | 0,99% | 7,00 |
| 08.01.2025 | 38,73 | 39,01 | 38,25 | 38,41 | -0,82% | - |
| 07.01.2025 | 38,06 | 39,08 | 38,04 | 38,73 | 1,69% | 130,00 |
| 06.01.2025 | 37,85 | 38,48 | 37,63 | 38,08 | 0,61% | 27,00 |
| 03.01.2025 | 38,22 | 38,60 | 37,81 | 37,85 | -0,96% | 2,00 |
| 02.01.2025 | 37,42 | 38,57 | 37,39 | 38,22 | 1,91% | 101,00 |
| 30.12.2024 | 37,42 | 37,59 | 37,12 | 37,51 | 0,41% | 1.880,00 |
| 27.12.2024 | 37,75 | 38,17 | 37,31 | 37,35 | -1,05% | - |
| 23.12.2024 | 38,30 | 38,74 | 37,62 | 37,75 | -1,49% | 4,00 |
| 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% | - |