£31,775
0,33%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 36,61 | 36,92 | 36,46 | 36,75 | 0,75% | - |
| 03.10.2024 | 37,13 | 37,37 | 36,36 | 36,48 | -1,68% | - |
| 02.10.2024 | 36,53 | 37,46 | 36,52 | 37,10 | 0,85% | - |
| 01.10.2024 | 36,39 | 36,79 | 32,78 | 36,79 | 0,83% | - |
| 30.09.2024 | 36,64 | 36,97 | 36,32 | 36,48 | -0,59% | - |
| 27.09.2024 | 36,52 | 36,86 | 36,41 | 36,70 | 0,47% | - |
| 26.09.2024 | 36,73 | 37,20 | 36,46 | 36,53 | 0,28% | - |
| 25.09.2024 | 36,44 | 36,88 | 36,38 | 36,43 | -0,36% | - |
| 24.09.2024 | 35,94 | 36,94 | 35,94 | 36,56 | 1,80% | - |
| 23.09.2024 | 36,30 | 36,62 | 35,55 | 35,92 | -2,05% | - |
| 20.09.2024 | 37,25 | 37,38 | 36,67 | 36,67 | -2,58% | - |
| 19.09.2024 | 37,82 | 38,08 | 37,51 | 37,64 | 0,47% | - |
| 18.09.2024 | 37,71 | 37,96 | 37,39 | 37,46 | -0,47% | - |
| 17.09.2024 | 37,52 | 37,76 | 37,33 | 37,64 | 0,28% | - |
| 16.09.2024 | 37,25 | 37,71 | 37,07 | 37,53 | 0,03% | - |
| 13.09.2024 | 36,82 | 37,62 | 36,74 | 37,52 | 2,42% | - |
| 12.09.2024 | 37,07 | 37,15 | 36,45 | 36,64 | -0,32% | - |
| 11.09.2024 | 36,54 | 37,08 | 33,16 | 36,75 | 0,16% | - |
| 10.09.2024 | 37,06 | 37,22 | 36,63 | 36,70 | -1,00% | - |
| 09.09.2024 | 37,12 | 37,28 | 36,74 | 37,07 | 0,54% | - |
| 06.09.2024 | 37,39 | 37,82 | 36,82 | 36,87 | -0,99% | - |
| 05.09.2024 | 37,20 | 37,39 | 37,03 | 37,24 | -0,30% | - |
| 04.09.2024 | 36,82 | 37,47 | 36,78 | 37,35 | 0,51% | - |
| 03.09.2024 | 37,21 | 37,43 | 36,92 | 37,16 | 0,04% | - |
| 02.09.2024 | 37,34 | 37,45 | 36,92 | 37,14 | -0,32% | - |
| 30.08.2024 | 37,49 | 37,76 | 36,78 | 37,26 | -0,28% | - |
| 29.08.2024 | 38,03 | 38,55 | 37,25 | 37,37 | -1,60% | - |
| 28.08.2024 | 38,26 | 38,30 | 37,80 | 37,97 | -0,76% | - |
| 27.08.2024 | 38,43 | 38,57 | 38,20 | 38,26 | 0,04% | - |
| 26.08.2024 | 38,06 | 38,46 | 34,35 | 38,25 | 0,50% | - |
| 23.08.2024 | 37,56 | 38,18 | 37,51 | 38,06 | 0,98% | - |
| 22.08.2024 | 38,70 | 38,70 | 37,66 | 37,69 | -2,81% | - |
| 21.08.2024 | 38,74 | 39,03 | 38,68 | 38,78 | 0,17% | - |
| 20.08.2024 | 39,32 | 39,41 | 31,95 | 38,71 | -1,15% | - |
| 19.08.2024 | 38,41 | 39,21 | 38,41 | 39,16 | 1,31% | - |
| 16.08.2024 | 38,75 | 39,09 | 38,47 | 38,66 | -0,81% | - |
| 15.08.2024 | 38,66 | 38,98 | 38,52 | 38,97 | 0,72% | - |
| 14.08.2024 | 38,57 | 38,72 | 38,41 | 38,70 | 1,30% | - |
| 13.08.2024 | 38,03 | 38,47 | 38,03 | 38,20 | 0,61% | - |
| 12.08.2024 | 37,69 | 38,26 | 37,69 | 37,97 | 1,11% | - |
| 09.08.2024 | 36,79 | 37,65 | 36,54 | 37,55 | 2,37% | - |
| 08.08.2024 | 36,36 | 36,74 | 36,16 | 36,68 | 1,07% | - |
| 07.08.2024 | 35,98 | 36,49 | 35,95 | 36,30 | 2,17% | - |
| 06.08.2024 | 35,18 | 35,72 | 35,02 | 35,53 | 3,19% | - |
| 05.08.2024 | 34,31 | 34,44 | 33,51 | 34,43 | -1,40% | - |