46,900€
-0,63%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 47,23 | 47,66 | 46,87 | 46,91 | -0,62% | - |
| 09.05.2024 | 48,22 | 48,35 | 46,66 | 47,20 | -2,24% | 27,00 |
| 08.05.2024 | 48,38 | 48,50 | 47,52 | 48,28 | -0,25% | - |
| 07.05.2024 | 48,18 | 48,56 | 47,89 | 48,40 | 0,40% | - |
| 06.05.2024 | 48,00 | 48,37 | 47,58 | 48,21 | 0,39% | - |
| 03.05.2024 | 47,68 | 48,23 | 47,01 | 48,02 | 0,59% | - |
| 02.05.2024 | 46,15 | 47,76 | 46,01 | 47,74 | 3,78% | 5,00 |
| 30.04.2024 | 47,29 | 47,38 | 45,96 | 46,00 | -2,83% | 2,00 |
| 29.04.2024 | 47,24 | 47,43 | 47,10 | 47,34 | 0,48% | - |
| 26.04.2024 | 46,44 | 47,25 | 45,88 | 47,12 | 1,33% | 2,00 |
| 25.04.2024 | 45,97 | 46,60 | 45,53 | 46,50 | 1,07% | 67,00 |
| 24.04.2024 | 46,53 | 46,80 | 45,95 | 46,01 | -1,12% | - |
| 23.04.2024 | 46,43 | 46,64 | 45,88 | 46,53 | 0,17% | - |
| 22.04.2024 | 46,09 | 46,62 | 45,72 | 46,45 | 1,12% | - |
| 19.04.2024 | 44,59 | 46,09 | 44,53 | 45,94 | 2,19% | - |
| 18.04.2024 | 45,28 | 45,71 | 44,74 | 44,95 | -0,46% | - |
| 17.04.2024 | 45,28 | 45,60 | 44,78 | 45,16 | -0,14% | - |
| 16.04.2024 | 45,90 | 46,25 | 44,88 | 45,22 | -1,66% | 67,00 |
| 15.04.2024 | 47,06 | 47,31 | 45,90 | 45,99 | -1,91% | 96,00 |
| 12.04.2024 | 47,36 | 47,71 | 46,72 | 46,88 | -1,01% | - |
| 11.04.2024 | 47,67 | 47,79 | 47,22 | 47,36 | -0,64% | 3,00 |
| 10.04.2024 | 48,37 | 48,72 | 47,51 | 47,66 | -1,46% | - |
| 09.04.2024 | 47,64 | 48,42 | 47,51 | 48,37 | 1,53% | - |
| 08.04.2024 | 46,87 | 47,73 | 46,77 | 47,64 | 1,53% | - |
| 05.04.2024 | 47,21 | 47,44 | 46,64 | 46,92 | -0,67% | - |
| 04.04.2024 | 47,08 | 48,19 | 46,90 | 47,24 | 0,35% | 2,00 |
| 03.04.2024 | 47,47 | 47,47 | 46,52 | 47,08 | -0,82% | 20,00 |
| 02.04.2024 | 47,91 | 48,12 | 47,05 | 47,47 | -0,93% | - |
| 28.03.2024 | 47,87 | 48,11 | 47,50 | 47,91 | 0,09% | - |
| 27.03.2024 | 47,42 | 47,88 | 47,25 | 47,87 | 0,94% | - |
| 26.03.2024 | 47,49 | 47,66 | 47,15 | 47,42 | -0,15% | - |
| 25.03.2024 | 47,53 | 47,60 | 47,20 | 47,49 | -0,08% | - |
| 22.03.2024 | 47,75 | 47,93 | 47,47 | 47,53 | -0,46% | - |
| 21.03.2024 | 47,96 | 48,38 | 47,73 | 47,75 | -0,44% | - |
| 20.03.2024 | 47,23 | 48,00 | 46,96 | 47,96 | 1,55% | - |
| 19.03.2024 | 46,90 | 47,40 | 46,69 | 47,23 | 0,70% | - |
| 18.03.2024 | 46,91 | 47,45 | 46,60 | 46,90 | -0,28% | - |
| 15.03.2024 | 47,43 | 47,52 | 46,92 | 47,03 | -0,96% | - |
| 14.03.2024 | 47,57 | 47,83 | 47,28 | 47,49 | -0,11% | 3,00 |
| 13.03.2024 | 47,58 | 47,79 | 47,25 | 47,54 | -0,09% | - |
| 12.03.2024 | 47,15 | 47,66 | 46,88 | 47,58 | 1,23% | - |
| 11.03.2024 | 46,91 | 47,37 | 46,51 | 47,00 | 0,05% | - |
| 08.03.2024 | 48,34 | 48,38 | 46,54 | 46,98 | -2,66% | 25,00 |
| 07.03.2024 | 48,40 | 49,12 | 48,14 | 48,26 | -0,51% | - |
| 06.03.2024 | 48,36 | 48,81 | 48,32 | 48,51 | 0,29% | - |
| 05.03.2024 | 48,52 | 48,76 | 48,15 | 48,36 | -0,47% | - |
| 04.03.2024 | 49,06 | 49,35 | 48,47 | 48,59 | -0,94% | - |
| 01.03.2024 | 48,90 | 49,18 | 48,58 | 49,05 | 0,51% | - |
| 29.02.2024 | 49,35 | 49,59 | 48,46 | 48,81 | -0,85% | - |
| 28.02.2024 | 50,07 | 50,30 | 49,20 | 49,23 | -1,75% | - |
| 27.02.2024 | 48,75 | 50,12 | 48,68 | 50,10 | 2,74% | - |
| 26.02.2024 | 48,77 | 49,15 | 48,71 | 48,77 | -0,08% | 50,00 |
| 23.02.2024 | 49,77 | 49,81 | 48,80 | 48,81 | -1,74% | - |
| 22.02.2024 | 50,15 | 50,25 | 49,54 | 49,67 | -0,67% | - |
| 21.02.2024 | 49,56 | 50,01 | 49,51 | 50,01 | 0,86% | 15,00 |
| 20.02.2024 | 48,95 | 49,62 | 48,78 | 49,58 | 0,81% | - |
| 19.02.2024 | 48,96 | 49,21 | 48,71 | 49,18 | 0,67% | - |
| 16.02.2024 | 48,66 | 49,10 | 48,58 | 48,86 | 0,26% | - |
| 15.02.2024 | 48,70 | 49,02 | 48,24 | 48,73 | 0,07% | - |
| 14.02.2024 | 48,08 | 48,84 | 47,91 | 48,70 | 1,26% | - |
| 13.02.2024 | 48,87 | 49,32 | 47,74 | 48,09 | -1,59% | 15,00 |
| 12.02.2024 | 48,72 | 49,46 | 48,66 | 48,87 | 0,30% | - |
| 09.02.2024 | 48,66 | 49,05 | 48,38 | 48,73 | 0,08% | - |
| 08.02.2024 | 49,42 | 49,44 | 48,51 | 48,69 | -1,53% | 2,00 |
| 07.02.2024 | 49,84 | 49,97 | 49,23 | 49,44 | -0,74% | - |
| 06.02.2024 | 48,40 | 49,87 | 48,35 | 49,81 | 3,02% | - |
| 05.02.2024 | 48,19 | 48,51 | 47,85 | 48,35 | 0,25% | - |
| 02.02.2024 | 49,23 | 49,27 | 48,07 | 48,23 | -2,15% | 45,00 |
| 01.02.2024 | 48,91 | 49,34 | 48,39 | 49,29 | 0,94% | - |
| 31.01.2024 | 48,09 | 49,16 | 48,06 | 48,83 | 1,46% | - |
| 30.01.2024 | 48,86 | 49,22 | 47,97 | 48,12 | -1,42% | 2,00 |
| 29.01.2024 | 48,91 | 49,37 | 48,62 | 48,82 | -0,21% | - |
| 26.01.2024 | 48,78 | 48,98 | 48,54 | 48,92 | -0,03% | - |
| 25.01.2024 | 48,27 | 48,97 | 48,10 | 48,93 | 1,40% | - |
| 24.01.2024 | 48,36 | 48,96 | 48,09 | 48,26 | -0,06% | 11,00 |
| 23.01.2024 | 47,39 | 48,30 | 47,14 | 48,29 | 1,99% | - |
| 22.01.2024 | 48,35 | 48,42 | 47,19 | 47,35 | -2,07% | - |
| 19.01.2024 | 48,45 | 48,65 | 47,79 | 48,35 | -0,20% | 10,00 |
| 18.01.2024 | 48,76 | 49,10 | 48,16 | 48,45 | -0,64% | 100,00 |
| 17.01.2024 | 49,37 | 49,37 | 48,27 | 48,76 | -1,24% | - |
| 16.01.2024 | 49,92 | 50,42 | 48,90 | 49,37 | -1,11% | - |
| 15.01.2024 | 50,03 | 50,10 | 49,43 | 49,92 | -0,21% | - |
| 12.01.2024 | 49,64 | 50,46 | 49,39 | 50,03 | 0,78% | 2,00 |
| 11.01.2024 | 49,56 | 49,93 | 49,29 | 49,64 | 0,17% | - |
| 10.01.2024 | 49,86 | 50,00 | 49,24 | 49,56 | -0,60% | - |
| 09.01.2024 | 50,51 | 50,63 | 49,70 | 49,86 | -1,30% | - |
| 08.01.2024 | 50,18 | 50,56 | 49,64 | 50,51 | 0,65% | - |
| 05.01.2024 | 49,60 | 50,36 | 49,44 | 50,18 | 1,18% | 2,00 |
| 04.01.2024 | 50,34 | 50,52 | 49,46 | 49,60 | -1,48% | - |
| 03.01.2024 | 50,00 | 50,59 | 49,71 | 50,34 | 0,70% | 33,00 |
| 02.01.2024 | 50,63 | 51,09 | 49,87 | 50,00 | -1,25% | 102,00 |
| 29.12.2023 | 50,71 | 50,79 | 50,55 | 50,63 | -0,16% | 34,00 |
| 28.12.2023 | 50,69 | 50,96 | 50,31 | 50,71 | 0,04% | 192,00 |
| 27.12.2023 | 50,16 | 51,36 | 50,14 | 50,69 | 1,07% | 4,00 |
| 22.12.2023 | 49,82 | 50,32 | 49,35 | 50,15 | 0,68% | 627,00 |
| 21.12.2023 | 49,27 | 50,05 | 49,01 | 49,82 | 1,10% | 60,00 |
| 20.12.2023 | 50,04 | 50,37 | 49,27 | 49,27 | -1,52% | - |
| 19.12.2023 | 49,48 | 50,18 | 48,50 | 50,04 | 1,13% | 5,00 |
| 18.12.2023 | 48,76 | 49,51 | 48,76 | 49,48 | 1,06% | 50,00 |
| 15.12.2023 | 49,06 | 49,63 | 48,82 | 48,96 | -0,06% | 202,00 |