£33,274
-2,10%
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 | 33,90 | 34,02 | 33,52 | 33,53 | -1,35% | - |
| 27.02.2025 | 34,10 | 34,10 | 30,65 | 33,99 | -1,20% | - |
| 26.02.2025 | 34,78 | 35,12 | 30,90 | 34,40 | -0,56% | - |
| 25.02.2025 | 34,34 | 34,79 | 34,22 | 34,60 | -0,88% | - |
| 24.02.2025 | 34,93 | 35,28 | 34,90 | 34,90 | -0,78% | - |
| 21.02.2025 | 35,86 | 35,89 | 35,12 | 35,18 | -1,96% | - |
| 20.02.2025 | 36,01 | 36,22 | 35,83 | 35,88 | -0,75% | - |
| 19.02.2025 | 36,39 | 36,50 | 35,85 | 36,15 | -0,84% | - |
| 18.02.2025 | 36,25 | 36,52 | 36,06 | 36,46 | 0,33% | - |
| 17.02.2025 | 36,26 | 36,43 | 36,06 | 36,34 | 1,54% | - |
| 14.02.2025 | 35,17 | 35,85 | 35,05 | 35,79 | 2,01% | - |
| 13.02.2025 | 35,18 | 35,34 | 34,95 | 35,08 | -0,78% | - |
| 12.02.2025 | 35,86 | 36,11 | 35,23 | 35,36 | -1,84% | - |
| 11.02.2025 | 35,78 | 36,18 | 35,70 | 36,02 | 0,54% | - |
| 10.02.2025 | 35,35 | 36,06 | 35,33 | 35,82 | 0,70% | - |
| 07.02.2025 | 35,78 | 36,08 | 35,52 | 35,58 | -0,30% | - |
| 06.02.2025 | 35,34 | 35,95 | 35,34 | 35,68 | 1,44% | - |
| 05.02.2025 | 35,03 | 35,39 | 34,89 | 35,17 | -1,02% | - |
| 04.02.2025 | 35,36 | 35,71 | 35,08 | 35,54 | 0,35% | - |
| 03.02.2025 | 34,96 | 35,52 | 34,90 | 35,41 | -0,81% | - |
| 31.01.2025 | 35,49 | 35,96 | 35,35 | 35,70 | 1,54% | - |
| 30.01.2025 | 34,41 | 35,16 | 34,13 | 35,16 | 1,92% | - |
| 29.01.2025 | 34,44 | 34,89 | 34,39 | 34,50 | 0,31% | - |
| 28.01.2025 | 34,37 | 34,47 | 34,18 | 34,39 | 1,42% | - |
| 27.01.2025 | 33,19 | 33,92 | 32,96 | 33,91 | -0,03% | - |
| 24.01.2025 | 33,74 | 34,44 | 33,74 | 33,92 | -0,38% | - |
| 23.01.2025 | 33,91 | 34,26 | 33,86 | 34,05 | -0,30% | - |
| 22.01.2025 | 33,55 | 34,17 | 33,47 | 34,15 | 1,93% | - |
| 21.01.2025 | 33,66 | 33,68 | 33,33 | 33,51 | 0,03% | - |
| 20.01.2025 | 33,70 | 33,78 | 33,15 | 33,50 | -0,64% | - |
| 17.01.2025 | 33,29 | 33,73 | 33,10 | 33,71 | 1,69% | - |
| 16.01.2025 | 33,79 | 33,85 | 33,15 | 33,15 | 0,50% | - |
| 15.01.2025 | 32,54 | 33,09 | 32,50 | 32,99 | 1,04% | - |
| 14.01.2025 | 32,44 | 32,93 | 32,44 | 32,65 | 0,12% | - |
| 13.01.2025 | 32,19 | 32,66 | 32,18 | 32,61 | 1,27% | - |
| 10.01.2025 | 32,52 | 32,72 | 32,12 | 32,20 | -0,85% | - |
| 09.01.2025 | 32,10 | 32,56 | 32,09 | 32,48 | 1,35% | - |
| 08.01.2025 | 32,22 | 32,48 | 31,95 | 32,04 | -0,79% | - |
| 07.01.2025 | 31,59 | 32,43 | 31,59 | 32,30 | 1,59% | - |
| 06.01.2025 | 31,30 | 31,96 | 31,23 | 31,80 | 1,01% | - |
| 03.01.2025 | 31,90 | 31,98 | 31,44 | 31,48 | -1,37% | - |
| 02.01.2025 | 31,29 | 31,95 | 31,12 | 31,92 | 2,93% | - |
| 30.12.2024 | 30,96 | 31,18 | 30,82 | 31,01 | 0,00% | - |
| 27.12.2024 | 31,32 | 31,48 | 30,98 | 31,01 | -1,02% | - |
| 23.12.2024 | 32,06 | 32,10 | 18,90 | 31,33 | -1,16% | - |
| 20.12.2024 | 31,55 | 32,00 | 31,50 | 31,70 | 0,09% | - |
| 19.12.2024 | 30,69 | 31,75 | 30,69 | 31,67 | 0,37% | - |
| 18.12.2024 | 32,67 | 32,75 | 31,55 | 31,55 | -2,52% | - |
| 17.12.2024 | 32,14 | 32,50 | 31,90 | 32,37 | -1,12% | - |
| 16.12.2024 | 33,04 | 33,18 | 32,68 | 32,74 | -1,48% | - |
| 13.12.2024 | 33,69 | 33,87 | 33,20 | 33,23 | -1,34% | - |
| 12.12.2024 | 34,26 | 34,90 | 33,62 | 33,68 | 0,34% | - |
| 11.12.2024 | 33,52 | 33,67 | 33,24 | 33,57 | 0,57% | - |
| 10.12.2024 | 33,15 | 33,64 | 32,92 | 33,38 | 0,67% | - |
| 09.12.2024 | 32,84 | 33,41 | 32,80 | 33,15 | 0,53% | - |
| 06.12.2024 | 33,56 | 33,67 | 32,91 | 32,98 | -2,33% | - |
| 05.12.2024 | 33,09 | 33,88 | 33,09 | 33,76 | 1,50% | - |
| 04.12.2024 | 33,11 | 33,30 | 32,90 | 33,27 | 0,76% | - |
| 03.12.2024 | 32,95 | 33,32 | 32,82 | 33,02 | 0,22% | - |
| 02.12.2024 | 33,70 | 33,70 | 32,78 | 32,94 | -1,23% | - |
| 29.11.2024 | 33,36 | 33,67 | 32,72 | 33,35 | -1,68% | - |
| 28.11.2024 | 34,84 | 34,85 | 33,87 | 33,92 | -4,62% | - |
| 27.11.2024 | 35,80 | 35,96 | 35,49 | 35,57 | -2,10% | - |
| 26.11.2024 | 36,15 | 36,47 | 35,77 | 36,33 | 0,97% | - |
| 25.11.2024 | 36,22 | 36,37 | 35,97 | 35,98 | -0,33% | - |
| 22.11.2024 | 35,39 | 36,16 | 35,27 | 36,10 | 2,79% | - |
| 21.11.2024 | 35,43 | 35,61 | 35,00 | 35,12 | -0,96% | - |
| 20.11.2024 | 35,62 | 35,63 | 35,35 | 35,46 | -0,52% | - |
| 19.11.2024 | 35,73 | 35,90 | 35,38 | 35,64 | -0,18% | - |
| 18.11.2024 | 35,66 | 36,07 | 35,59 | 35,71 | -0,48% | - |
| 15.11.2024 | 35,70 | 36,07 | 35,70 | 35,88 | 0,72% | - |
| 14.11.2024 | 35,84 | 35,97 | 35,50 | 35,62 | -0,11% | - |
| 13.11.2024 | 35,85 | 36,29 | 35,62 | 35,66 | -0,97% | - |
| 12.11.2024 | 35,73 | 36,01 | 35,41 | 36,01 | 1,49% | - |
| 11.11.2024 | 35,54 | 35,67 | 35,10 | 35,48 | 1,08% | - |
| 08.11.2024 | 36,00 | 36,00 | 35,00 | 35,10 | -2,31% | - |
| 07.11.2024 | 36,17 | 36,58 | 35,82 | 35,93 | 0,17% | - |
| 06.11.2024 | 35,11 | 36,00 | 35,03 | 35,87 | 2,00% | - |
| 05.11.2024 | 35,37 | 35,60 | 35,09 | 35,17 | -1,00% | - |
| 04.11.2024 | 34,61 | 35,60 | 34,61 | 35,52 | 1,64% | - |
| 01.11.2024 | 35,68 | 35,75 | 34,88 | 34,95 | -2,35% | - |
| 31.10.2024 | 35,61 | 35,99 | 35,54 | 35,79 | 0,10% | - |
| 30.10.2024 | 36,08 | 36,08 | 35,69 | 35,75 | -1,12% | - |
| 29.10.2024 | 36,38 | 36,62 | 36,09 | 36,16 | -0,38% | - |
| 28.10.2024 | 35,99 | 36,37 | 35,79 | 36,30 | 1,04% | - |
| 25.10.2024 | 36,08 | 36,18 | 35,79 | 35,92 | 0,30% | - |
| 24.10.2024 | 35,74 | 36,02 | 35,52 | 35,81 | 0,37% | - |
| 23.10.2024 | 35,72 | 35,96 | 35,48 | 35,68 | 0,21% | - |
| 22.10.2024 | 35,82 | 36,01 | 35,55 | 35,61 | -0,52% | - |
| 21.10.2024 | 35,77 | 35,96 | 35,65 | 35,79 | 0,06% | - |
| 18.10.2024 | 35,81 | 36,40 | 35,69 | 35,77 | -0,55% | - |
| 17.10.2024 | 36,30 | 36,30 | 35,73 | 35,97 | -0,64% | - |
| 16.10.2024 | 35,97 | 36,32 | 35,81 | 36,20 | 0,76% | - |
| 15.10.2024 | 36,13 | 36,48 | 35,77 | 35,93 | -0,48% | - |
| 14.10.2024 | 35,80 | 36,18 | 35,63 | 36,10 | 1,24% | - |
| 11.10.2024 | 36,04 | 36,24 | 35,37 | 35,66 | -0,80% | - |
| 10.10.2024 | 35,94 | 36,10 | 35,65 | 35,95 | 0,22% | - |
| 09.10.2024 | 36,48 | 36,53 | 32,82 | 35,87 | -1,51% | - |
| 08.10.2024 | 36,90 | 36,90 | 36,25 | 36,42 | -0,98% | - |
| 07.10.2024 | 36,93 | 37,41 | 36,78 | 36,78 | 0,07% | - |