62,010€
1,27%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 58,01 | 59,15 | 58,01 | 59,01 | 1,72% | - |
| 13.02.2026 | 59,16 | 59,37 | 57,58 | 58,01 | -1,93% | - |
| 12.02.2026 | 60,55 | 60,81 | 59,14 | 59,15 | -2,42% | - |
| 11.02.2026 | 58,87 | 60,73 | 58,81 | 60,62 | 3,08% | 1.185,00 |
| 10.02.2026 | 57,90 | 59,24 | 57,89 | 58,81 | 0,16% | 2.163,00 |
| 09.02.2026 | 58,11 | 58,80 | 57,75 | 58,71 | 1,15% | 101,00 |
| 06.02.2026 | 57,32 | 58,19 | 57,22 | 58,04 | 1,44% | - |
| 05.02.2026 | 57,62 | 58,13 | 56,94 | 57,22 | -0,30% | - |
| 04.02.2026 | 58,47 | 59,37 | 56,91 | 57,39 | -2,11% | 1.051,00 |
| 03.02.2026 | 58,02 | 59,92 | 58,00 | 58,62 | 0,81% | 240,00 |
| 02.02.2026 | 58,06 | 58,23 | 56,36 | 58,15 | 1,41% | 624,00 |
| 30.01.2026 | 58,59 | 58,61 | 57,04 | 57,34 | -2,04% | 1.095,00 |
| 29.01.2026 | 58,39 | 59,65 | 57,34 | 58,54 | 0,42% | 90,00 |
| 28.01.2026 | 57,70 | 58,75 | 57,69 | 58,29 | 0,98% | 73,00 |
| 27.01.2026 | 56,31 | 57,81 | 56,29 | 57,73 | 2,29% | 125,00 |
| 26.01.2026 | 56,10 | 57,33 | 56,10 | 56,44 | 0,34% | 8,00 |
| 23.01.2026 | 56,11 | 56,61 | 55,80 | 56,25 | 0,36% | 270,00 |
| 22.01.2026 | 54,46 | 56,44 | 54,45 | 56,05 | 2,77% | 1.586,00 |
| 21.01.2026 | 51,91 | 54,77 | 51,90 | 54,54 | 4,64% | 53,00 |
| 20.01.2026 | 52,06 | 52,64 | 50,85 | 52,12 | -0,19% | 2.000,00 |
| 19.01.2026 | 52,68 | 52,68 | 51,64 | 52,22 | 0,05% | 7,00 |
| 16.01.2026 | 52,04 | 52,76 | 51,86 | 52,19 | -0,11% | 2.025,00 |
| 15.01.2026 | 51,52 | 52,53 | 51,43 | 52,25 | 1,18% | 515,00 |
| 14.01.2026 | 50,97 | 51,73 | 50,70 | 51,64 | 1,21% | 4,00 |
| 13.01.2026 | 51,76 | 51,76 | 50,87 | 51,02 | -1,29% | - |
| 12.01.2026 | 52,63 | 52,63 | 51,16 | 51,69 | -1,15% | - |
| 09.01.2026 | 51,48 | 52,31 | 51,44 | 52,29 | 1,53% | 16,00 |
| 08.01.2026 | 51,00 | 51,57 | 50,86 | 51,50 | 1,18% | 42,00 |
| 07.01.2026 | 51,71 | 51,91 | 50,89 | 50,90 | -1,23% | 1.014,00 |
| 06.01.2026 | 50,63 | 52,21 | 50,49 | 51,53 | 1,69% | 998,00 |
| 05.01.2026 | 49,85 | 50,87 | 49,82 | 50,68 | 1,30% | 156,00 |
| 02.01.2026 | 49,44 | 50,50 | 49,43 | 50,02 | 1,25% | 1.298,00 |
| 30.12.2025 | 48,51 | 49,46 | 48,49 | 49,41 | 1,90% | - |
| 29.12.2025 | 48,78 | 49,13 | 48,36 | 48,48 | -0,77% | 281,00 |
| 23.12.2025 | 48,06 | 49,00 | 47,66 | 48,86 | 1,73% | 573,00 |
| 22.12.2025 | 48,27 | 48,80 | 47,76 | 48,03 | -0,83% | 27,00 |
| 19.12.2025 | 48,22 | 48,99 | 48,22 | 48,43 | 0,55% | - |
| 18.12.2025 | 47,73 | 48,69 | 47,60 | 48,16 | 0,82% | - |
| 17.12.2025 | 49,12 | 49,12 | 47,62 | 47,77 | -2,86% | 20,00 |
| 16.12.2025 | 50,59 | 50,59 | 48,73 | 49,18 | -2,81% | 100,00 |
| 15.12.2025 | 49,78 | 50,80 | 49,78 | 50,60 | 1,59% | - |
| 12.12.2025 | 50,21 | 50,55 | 49,54 | 49,81 | -0,69% | - |
| 11.12.2025 | 49,53 | 50,22 | 48,87 | 50,15 | 1,08% | 200,00 |
| 10.12.2025 | 49,41 | 50,29 | 49,02 | 49,62 | 0,33% | 20,00 |
| 09.12.2025 | 49,85 | 49,90 | 48,51 | 49,45 | -0,66% | - |
| 08.12.2025 | 49,28 | 50,42 | 49,27 | 49,78 | -2,73% | 158,00 |
| 05.12.2025 | 52,65 | 52,77 | 50,64 | 51,18 | -2,57% | 381,00 |
| 04.12.2025 | 51,72 | 52,67 | 51,54 | 52,53 | 1,50% | 40,00 |
| 03.12.2025 | 51,35 | 51,98 | 51,34 | 51,76 | 0,13% | - |