56,540€
0,97%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2026 | 56,38 | 56,46 | 54,92 | 54,93 | -2,55% | - |
| 02.06.2026 | 56,71 | 56,73 | 55,79 | 56,37 | -0,39% | 11,00 |
| 01.06.2026 | 55,99 | 57,13 | 55,98 | 56,59 | 0,85% | 604,00 |
| 29.05.2026 | 57,10 | 57,13 | 55,86 | 56,11 | -1,79% | - |
| 28.05.2026 | 57,73 | 57,73 | 56,56 | 57,14 | -0,70% | - |
| 27.05.2026 | 57,21 | 57,76 | 56,91 | 57,54 | 0,72% | - |
| 26.05.2026 | 57,98 | 58,01 | 57,07 | 57,13 | -1,10% | - |
| 25.05.2026 | 56,69 | 58,34 | 56,67 | 57,77 | 0,86% | - |
| 22.05.2026 | 58,14 | 58,45 | 57,21 | 57,27 | -1,88% | 35,00 |
| 21.05.2026 | 57,85 | 58,54 | 57,36 | 58,37 | 0,87% | 45,00 |
| 20.05.2026 | 56,76 | 58,04 | 56,71 | 57,87 | 1,92% | 68,00 |
| 19.05.2026 | 57,74 | 57,92 | 56,38 | 56,78 | -1,12% | - |
| 18.05.2026 | 57,35 | 57,60 | 56,71 | 57,42 | 1,51% | 7,00 |
| 15.05.2026 | 58,71 | 58,75 | 56,46 | 56,57 | -3,18% | - |
| 14.05.2026 | 58,62 | 58,64 | 57,08 | 58,42 | -0,27% | - |
| 13.05.2026 | 59,80 | 60,04 | 58,56 | 58,58 | -2,16% | - |
| 12.05.2026 | 60,02 | 60,05 | 59,38 | 59,88 | -0,07% | - |
| 11.05.2026 | 61,29 | 61,29 | 59,90 | 59,92 | -2,16% | - |
| 08.05.2026 | 60,22 | 61,33 | 60,21 | 61,24 | 1,45% | - |
| 07.05.2026 | 62,25 | 62,31 | 60,26 | 60,36 | -3,13% | - |
| 06.05.2026 | 62,25 | 62,85 | 61,64 | 62,31 | -0,10% | - |
| 05.05.2026 | 61,57 | 62,41 | 61,46 | 62,38 | 1,25% | 140,00 |
| 04.05.2026 | 61,90 | 62,14 | 61,28 | 61,61 | -0,72% | 22,00 |
| 30.04.2026 | 61,33 | 62,05 | 60,54 | 62,05 | 1,33% | - |
| 29.04.2026 | 61,86 | 62,38 | 61,06 | 61,24 | -1,18% | 445,00 |
| 28.04.2026 | 62,86 | 62,91 | 61,44 | 61,97 | -1,33% | 80,00 |
| 27.04.2026 | 62,69 | 62,89 | 62,43 | 62,80 | 0,44% | 12,00 |
| 24.04.2026 | 63,16 | 63,26 | 61,94 | 62,53 | -1,03% | - |
| 23.04.2026 | 63,83 | 63,90 | 62,71 | 63,18 | -0,59% | - |
| 22.04.2026 | 63,77 | 64,85 | 63,40 | 63,55 | -1,20% | - |
| 21.04.2026 | 64,29 | 64,84 | 64,03 | 64,32 | 0,19% | 400,00 |
| 20.04.2026 | 64,34 | 64,40 | 63,74 | 64,20 | 0,30% | 160,00 |
| 17.04.2026 | 64,33 | 65,36 | 63,77 | 64,01 | -0,43% | - |
| 16.04.2026 | 64,46 | 64,82 | 64,02 | 64,28 | -0,43% | - |
| 15.04.2026 | 65,05 | 65,15 | 64,22 | 64,56 | -0,86% | 37,00 |
| 14.04.2026 | 64,32 | 65,13 | 64,32 | 65,12 | 0,94% | 125,00 |
| 13.04.2026 | 63,98 | 64,58 | 63,86 | 64,52 | 0,83% | - |
| 10.04.2026 | 63,29 | 64,39 | 63,25 | 63,99 | 1,07% | 79,00 |
| 09.04.2026 | 62,00 | 63,38 | 61,75 | 63,31 | 2,19% | 15,00 |
| 08.04.2026 | 60,91 | 63,08 | 60,90 | 61,95 | 1,82% | 8,00 |
| 07.04.2026 | 60,88 | 61,42 | 59,93 | 60,84 | -0,29% | 40,00 |
| 02.04.2026 | 61,75 | 61,76 | 59,65 | 61,02 | 0,33% | - |
| 01.04.2026 | 60,50 | 61,36 | 60,36 | 60,82 | 0,45% | 106,00 |
| 31.03.2026 | 58,17 | 60,65 | 58,16 | 60,55 | 3,10% | - |
| 30.03.2026 | 57,98 | 59,41 | 57,98 | 58,73 | 1,26% | - |
| 27.03.2026 | 58,44 | 58,89 | 57,83 | 58,00 | -0,83% | 7,00 |
| 26.03.2026 | 59,28 | 59,31 | 58,22 | 58,48 | -0,98% | - |
| 25.03.2026 | 58,03 | 59,62 | 58,03 | 59,06 | 1,72% | 105,00 |
| 24.03.2026 | 57,95 | 58,34 | 57,20 | 58,06 | 0,70% | 17,00 |
| 23.03.2026 | 55,81 | 58,48 | 54,82 | 57,66 | 3,47% | 98,00 |
| 20.03.2026 | 57,70 | 57,89 | 55,26 | 55,72 | -3,31% | 3,00 |
| 19.03.2026 | 57,67 | 57,81 | 56,08 | 57,63 | -0,12% | - |
| 18.03.2026 | 58,32 | 59,00 | 57,59 | 57,70 | -1,45% | 100,00 |
| 17.03.2026 | 57,82 | 59,15 | 57,65 | 58,55 | 1,57% | 2,00 |
| 16.03.2026 | 57,06 | 58,16 | 56,98 | 57,65 | 1,02% | 10,00 |
| 13.03.2026 | 57,66 | 58,33 | 57,00 | 57,07 | -1,14% | 721,00 |
| 12.03.2026 | 59,83 | 59,84 | 57,16 | 57,73 | -2,66% | 20,00 |
| 11.03.2026 | 59,05 | 60,04 | 58,53 | 59,31 | 0,41% | - |
| 10.03.2026 | 58,09 | 59,55 | 57,92 | 59,06 | 1,70% | - |
| 09.03.2026 | 57,85 | 58,29 | 56,06 | 58,08 | 1,97% | 116,00 |
| 06.03.2026 | 57,30 | 57,57 | 56,28 | 56,96 | -1,07% | 112,00 |
| 05.03.2026 | 59,25 | 59,26 | 57,07 | 57,57 | -2,26% | 76,00 |
| 04.03.2026 | 58,63 | 59,30 | 57,27 | 58,90 | 1,16% | 19,00 |
| 03.03.2026 | 60,81 | 60,84 | 56,61 | 58,23 | -3,55% | 785,00 |
| 02.03.2026 | 60,24 | 60,51 | 58,93 | 60,37 | 0,35% | - |
| 27.02.2026 | 60,87 | 60,89 | 59,72 | 60,16 | -0,91% | - |
| 26.02.2026 | 61,46 | 61,47 | 59,81 | 60,71 | -1,03% | - |
| 25.02.2026 | 61,52 | 62,89 | 60,85 | 61,34 | -0,29% | 905,00 |
| 24.02.2026 | 60,38 | 61,60 | 60,19 | 61,52 | 1,99% | 79,00 |
| 23.02.2026 | 60,98 | 61,32 | 60,14 | 60,32 | -0,49% | 204,00 |
| 20.02.2026 | 59,83 | 60,70 | 59,49 | 60,61 | 0,87% | 30,00 |
| 19.02.2026 | 59,11 | 60,14 | 58,83 | 60,09 | 1,51% | - |
| 18.02.2026 | 58,30 | 59,82 | 58,30 | 59,19 | 1,43% | 417,00 |
| 17.02.2026 | 59,31 | 59,31 | 57,78 | 58,36 | -1,10% | 149,00 |