70,635€
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 70,74 | 70,83 | 70,74 | 70,83 | 0,27% | - |
| 20.10.2026 | 69,55 | 71,31 | 69,44 | 70,64 | 1,65% | 15,00 |
| 19.10.2026 | 69,17 | 73,27 | 68,06 | 69,49 | 0,48% | 6,00 |
| 16.10.2026 | 68,86 | 69,56 | 68,35 | 69,16 | 0,46% | - |
| 15.10.2026 | 70,62 | 70,87 | 68,63 | 68,85 | -2,53% | - |
| 14.10.2026 | 71,00 | 71,21 | 69,89 | 70,64 | -0,47% | - |
| 13.10.2026 | 72,45 | 72,98 | 70,72 | 70,97 | -2,04% | 56,00 |
| 12.10.2026 | 72,13 | 73,18 | 72,13 | 72,45 | 0,51% | 23,00 |
| 09.10.2026 | 70,46 | 72,29 | 70,43 | 72,08 | 2,18% | - |
| 08.10.2026 | 70,18 | 72,80 | 69,63 | 70,54 | 0,29% | 14,00 |
| 07.10.2026 | 70,62 | 71,32 | 70,11 | 70,33 | -0,50% | - |
| 06.10.2026 | 70,79 | 71,98 | 70,13 | 70,69 | -0,14% | 1,00 |
| 05.10.2026 | 63,31 | 72,39 | 63,30 | 70,79 | 12,93% | 79,00 |
| 02.10.2026 | 61,28 | 62,79 | 60,53 | 62,68 | 2,21% | - |
| 01.10.2026 | 60,93 | 61,72 | 60,29 | 61,33 | 0,61% | - |
| 30.09.2026 | 59,44 | 61,21 | 58,89 | 60,96 | 2,46% | 179,00 |
| 29.09.2026 | 59,07 | 59,76 | 58,71 | 59,49 | 0,68% | - |
| 28.09.2026 | 59,86 | 59,87 | 58,84 | 59,09 | -1,29% | - |
| 25.09.2026 | 60,16 | 60,25 | 59,22 | 59,86 | -0,48% | - |
| 24.09.2026 | 60,80 | 61,12 | 60,08 | 60,15 | -1,34% | - |
| 23.09.2026 | 61,96 | 62,23 | 60,81 | 60,97 | -1,56% | - |
| 22.09.2026 | 61,52 | 61,96 | 60,64 | 61,94 | 0,72% | - |
| 21.09.2026 | 60,48 | 61,66 | 60,48 | 61,50 | 1,63% | - |
| 18.09.2026 | 60,93 | 61,54 | 60,16 | 60,51 | -1,03% | - |
| 17.09.2026 | 60,58 | 61,42 | 59,57 | 61,14 | 1,04% | - |
| 16.09.2026 | 60,74 | 61,25 | 60,08 | 60,51 | -0,54% | - |
| 15.09.2026 | 60,59 | 61,18 | 60,21 | 60,84 | 0,25% | - |
| 14.09.2026 | 60,95 | 61,10 | 59,80 | 60,69 | -0,42% | - |
| 11.09.2026 | 60,77 | 62,11 | 60,66 | 60,95 | -1,17% | 2,00 |
| 10.09.2026 | 60,77 | 61,96 | 60,15 | 61,67 | 1,56% | - |
| 09.09.2026 | 61,65 | 61,65 | 60,50 | 60,72 | -1,40% | 23,00 |
| 08.09.2026 | 60,46 | 62,39 | 60,39 | 61,58 | 1,85% | 5,00 |
| 07.09.2026 | 60,44 | 60,77 | 60,37 | 60,46 | 0,14% | - |
| 04.09.2026 | 60,94 | 61,36 | 60,04 | 60,37 | -0,92% | - |
| 03.09.2026 | 60,89 | 62,13 | 60,42 | 60,93 | 0,02% | 30,00 |
| 02.09.2026 | 58,49 | 61,14 | 58,27 | 60,92 | 4,05% | 25,00 |
| 01.09.2026 | 57,45 | 59,04 | 57,04 | 58,55 | 1,96% | - |
| 31.08.2026 | 56,75 | 58,05 | 56,63 | 57,43 | 1,19% | - |
| 28.08.2026 | 56,87 | 57,25 | 55,96 | 56,75 | -0,17% | - |
| 27.08.2026 | 56,91 | 57,11 | 56,26 | 56,85 | -0,24% | - |
| 26.08.2026 | 56,85 | 57,41 | 56,52 | 56,98 | 0,33% | - |
| 25.08.2026 | 55,99 | 56,81 | 55,55 | 56,80 | 1,46% | - |
| 24.08.2026 | 55,69 | 56,43 | 54,98 | 55,98 | 0,70% | 68,00 |
| 21.08.2026 | 54,30 | 55,96 | 54,18 | 55,59 | 2,55% | - |
| 20.08.2026 | 54,48 | 54,92 | 54,00 | 54,21 | -0,51% | 2,00 |
| 19.08.2026 | 54,06 | 55,56 | 53,82 | 54,49 | 0,46% | 18,00 |
| 18.08.2026 | 54,53 | 54,95 | 53,98 | 54,24 | -0,37% | - |
| 17.08.2026 | 54,48 | 54,92 | 54,21 | 54,44 | 0,15% | - |
| 14.08.2026 | 54,32 | 55,56 | 53,75 | 54,36 | -0,07% | 2,00 |
| 13.08.2026 | 54,45 | 54,75 | 54,02 | 54,40 | -0,21% | - |
| 12.08.2026 | 54,60 | 55,05 | 54,28 | 54,52 | -0,16% | - |
| 11.08.2026 | 56,50 | 56,74 | 54,46 | 54,60 | -3,35% | 72,00 |
| 10.08.2026 | 56,82 | 57,02 | 56,31 | 56,50 | -0,57% | - |
| 07.08.2026 | 57,81 | 58,03 | 56,67 | 56,82 | -2,03% | - |
| 06.08.2026 | 58,24 | 58,28 | 57,67 | 58,00 | -0,42% | 209,00 |
| 05.08.2026 | 58,47 | 58,95 | 57,96 | 58,25 | -0,28% | - |
| 04.08.2026 | 58,80 | 59,53 | 58,38 | 58,41 | -0,64% | - |
| 03.08.2026 | 59,28 | 59,37 | 58,42 | 58,79 | -0,94% | 170,00 |
| 31.07.2026 | 58,42 | 59,44 | 58,40 | 59,34 | 1,57% | - |
| 30.07.2026 | 57,67 | 58,51 | 57,47 | 58,43 | 1,59% | - |
| 29.07.2026 | 58,76 | 58,98 | 57,50 | 57,51 | -2,12% | - |
| 28.07.2026 | 58,46 | 59,31 | 57,82 | 58,76 | 0,45% | - |
| 27.07.2026 | 58,56 | 58,67 | 58,02 | 58,49 | -0,01% | - |
| 24.07.2026 | 58,95 | 59,14 | 58,42 | 58,50 | -0,84% | - |
| 23.07.2026 | 59,13 | 59,54 | 58,91 | 58,99 | -0,22% | - |
| 22.07.2026 | 57,76 | 59,16 | 57,72 | 59,12 | 2,41% | - |
| 21.07.2026 | 57,50 | 57,92 | 57,39 | 57,73 | 0,52% | - |
| 20.07.2026 | 57,01 | 57,81 | 56,96 | 57,43 | 0,71% | - |
| 17.07.2026 | 57,34 | 57,56 | 56,65 | 57,03 | -0,59% | - |
| 16.07.2026 | 58,00 | 58,10 | 57,10 | 57,37 | -1,07% | 18,00 |
| 15.07.2026 | 58,29 | 58,68 | 57,76 | 57,99 | -0,49% | - |
| 14.07.2026 | 57,56 | 58,56 | 57,38 | 58,27 | 1,21% | 600,00 |
| 13.07.2026 | 57,97 | 58,29 | 57,50 | 57,58 | -0,67% | 20,00 |
| 10.07.2026 | 55,98 | 58,13 | 55,98 | 57,97 | 2,55% | - |
| 09.07.2026 | 55,98 | 56,63 | 55,56 | 56,53 | 0,95% | 27,00 |
| 08.07.2026 | 56,33 | 56,43 | 55,47 | 56,00 | -0,52% | - |
| 07.07.2026 | 56,15 | 57,00 | 56,08 | 56,29 | 0,24% | - |
| 06.07.2026 | 56,47 | 56,87 | 55,76 | 56,16 | -0,70% | - |
| 03.07.2026 | 55,27 | 56,57 | 55,27 | 56,55 | 2,08% | - |
| 02.07.2026 | 55,49 | 56,43 | 55,16 | 55,40 | -0,38% | - |
| 01.07.2026 | 55,75 | 56,72 | 55,05 | 55,61 | -0,44% | 3,00 |
| 30.06.2026 | 55,95 | 56,31 | 55,24 | 55,86 | -0,19% | 36,00 |
| 29.06.2026 | 56,08 | 56,77 | 55,71 | 55,96 | -0,19% | - |
| 26.06.2026 | 55,48 | 56,40 | 55,06 | 56,07 | 0,82% | - |
| 25.06.2026 | 54,83 | 55,93 | 54,83 | 55,61 | 1,47% | - |
| 24.06.2026 | 55,35 | 55,67 | 54,51 | 54,81 | -0,92% | 383,00 |
| 23.06.2026 | 55,44 | 55,63 | 54,62 | 55,32 | -0,33% | 21,00 |
| 22.06.2026 | 54,63 | 55,67 | 54,28 | 55,50 | 1,51% | - |
| 19.06.2026 | 54,58 | 54,87 | 54,28 | 54,68 | 0,40% | - |
| 18.06.2026 | 54,77 | 55,40 | 54,30 | 54,46 | -1,18% | - |
| 17.06.2026 | 54,55 | 55,97 | 54,55 | 55,11 | 0,86% | - |
| 16.06.2026 | 55,56 | 55,63 | 54,61 | 54,64 | -1,46% | 252,00 |
| 15.06.2026 | 54,67 | 56,61 | 54,66 | 55,45 | 0,10% | 40,00 |
| 12.06.2026 | 54,88 | 55,74 | 54,58 | 55,39 | 0,62% | - |
| 11.06.2026 | 53,42 | 55,05 | 53,42 | 55,05 | 2,89% | - |
| 10.06.2026 | 53,63 | 53,95 | 53,31 | 53,51 | -0,50% | - |
| 09.06.2026 | 53,16 | 54,26 | 53,15 | 53,78 | 0,69% | - |
| 08.06.2026 | 53,83 | 54,43 | 53,37 | 53,41 | -0,57% | - |
| 05.06.2026 | 54,76 | 54,92 | 53,54 | 53,71 | -2,07% | - |
| 04.06.2026 | 54,95 | 55,00 | 54,51 | 54,85 | -0,15% | 24,00 |