£38,461
-0,92%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 38,82 | 38,86 | 38,32 | 38,85 | 0,09% | - |
| 15.10.2025 | 38,91 | 39,02 | 38,52 | 38,82 | 0,43% | - |
| 14.10.2025 | 38,41 | 38,76 | 38,11 | 38,65 | -0,32% | - |
| 13.10.2025 | 38,65 | 38,82 | 38,22 | 38,77 | 0,72% | - |
| 10.10.2025 | 39,52 | 39,62 | 38,41 | 38,49 | -2,80% | - |
| 09.10.2025 | 39,45 | 39,88 | 39,32 | 39,60 | 0,75% | - |
| 08.10.2025 | 39,04 | 39,33 | 38,96 | 39,31 | 0,47% | - |
| 07.10.2025 | 39,69 | 39,89 | 39,02 | 39,13 | -1,18% | - |
| 06.10.2025 | 39,66 | 40,02 | 39,45 | 39,60 | 0,38% | - |
| 03.10.2025 | 39,66 | 39,89 | 39,43 | 39,45 | -0,11% | - |
| 02.10.2025 | 40,14 | 40,40 | 39,49 | 39,49 | -1,27% | - |
| 01.10.2025 | 40,47 | 40,73 | 39,99 | 40,00 | -1,07% | - |
| 30.09.2025 | 40,78 | 41,09 | 40,40 | 40,43 | -0,79% | - |
| 29.09.2025 | 40,54 | 40,93 | 40,43 | 40,75 | 0,97% | - |
| 26.09.2025 | 40,22 | 40,71 | 40,22 | 40,36 | -0,89% | - |
| 25.09.2025 | 40,70 | 41,08 | 40,52 | 40,73 | -0,05% | - |
| 24.09.2025 | 40,84 | 41,03 | 40,73 | 40,75 | 0,04% | - |
| 23.09.2025 | 40,10 | 40,94 | 40,06 | 40,73 | 2,09% | - |
| 22.09.2025 | 40,56 | 40,59 | 39,71 | 39,90 | -1,13% | - |
| 19.09.2025 | 40,18 | 40,50 | 40,18 | 40,35 | 0,42% | - |
| 18.09.2025 | 39,98 | 40,41 | 39,98 | 40,18 | 0,97% | - |
| 17.09.2025 | 39,63 | 39,89 | 39,50 | 39,80 | 0,95% | - |
| 16.09.2025 | 39,56 | 39,80 | 35,53 | 39,43 | -0,27% | - |
| 15.09.2025 | 39,16 | 39,57 | 39,01 | 39,53 | 1,06% | - |
| 12.09.2025 | 39,13 | 39,27 | 38,80 | 39,12 | -0,24% | - |
| 11.09.2025 | 38,86 | 39,39 | 38,72 | 39,21 | 0,88% | - |
| 10.09.2025 | 38,62 | 39,01 | 38,42 | 38,87 | 0,79% | - |
| 09.09.2025 | 38,42 | 38,64 | 38,28 | 38,57 | 0,62% | - |
| 08.09.2025 | 38,61 | 38,80 | 38,15 | 38,33 | -0,38% | - |
| 05.09.2025 | 38,33 | 39,00 | 38,28 | 38,48 | 1,12% | - |
| 04.09.2025 | 38,06 | 38,15 | 37,93 | 38,05 | -0,06% | - |
| 03.09.2025 | 38,34 | 38,38 | 38,07 | 38,07 | -0,55% | - |
| 02.09.2025 | 38,14 | 38,40 | 37,81 | 38,29 | 0,29% | - |
| 01.09.2025 | 38,48 | 38,52 | 38,09 | 38,17 | -0,89% | - |
| 29.08.2025 | 38,59 | 38,69 | 38,32 | 38,52 | -0,21% | - |
| 28.08.2025 | 37,82 | 38,77 | 37,72 | 38,60 | 2,93% | - |
| 27.08.2025 | 37,36 | 37,62 | 37,34 | 37,50 | 0,66% | - |
| 26.08.2025 | 37,54 | 37,66 | 37,21 | 37,25 | -1,30% | - |
| 25.08.2025 | 37,14 | 37,89 | 37,14 | 37,74 | 1,56% | - |
| 22.08.2025 | 36,28 | 37,23 | 36,21 | 37,16 | 2,45% | - |
| 21.08.2025 | 36,32 | 36,39 | 35,92 | 36,27 | -0,04% | - |
| 20.08.2025 | 35,75 | 36,29 | 35,74 | 36,29 | 0,84% | - |
| 19.08.2025 | 36,85 | 37,03 | 35,97 | 35,99 | -2,88% | - |
| 18.08.2025 | 36,66 | 37,06 | 36,60 | 37,05 | 0,85% | - |
| 15.08.2025 | 36,64 | 37,04 | 36,64 | 36,74 | 0,29% | - |
| 14.08.2025 | 36,49 | 36,77 | 36,26 | 36,64 | -0,29% | - |
| 13.08.2025 | 36,98 | 37,11 | 36,60 | 36,75 | -0,72% | - |
| 12.08.2025 | 36,25 | 37,06 | 36,25 | 37,01 | 1,78% | - |
| 11.08.2025 | 36,55 | 36,60 | 36,33 | 36,36 | -0,87% | - |
| 08.08.2025 | 36,88 | 36,88 | 36,55 | 36,68 | 0,32% | - |
| 07.08.2025 | 36,36 | 36,64 | 36,18 | 36,56 | 0,51% | - |
| 06.08.2025 | 35,99 | 36,63 | 35,86 | 36,38 | 1,57% | - |
| 05.08.2025 | 35,89 | 36,15 | 35,52 | 35,82 | 0,21% | - |
| 04.08.2025 | 35,56 | 36,00 | 35,53 | 35,74 | 0,31% | - |
| 01.08.2025 | 35,39 | 36,10 | 35,17 | 35,63 | -0,06% | - |
| 31.07.2025 | 36,06 | 36,06 | 35,29 | 35,65 | 1,52% | - |
| 30.07.2025 | 35,39 | 35,51 | 35,09 | 35,12 | -0,60% | - |
| 29.07.2025 | 35,10 | 35,48 | 34,99 | 35,33 | 0,81% | - |
| 28.07.2025 | 35,52 | 35,52 | 34,89 | 35,05 | -1,16% | - |
| 25.07.2025 | 35,49 | 35,79 | 35,40 | 35,46 | 0,26% | - |
| 24.07.2025 | 35,74 | 35,81 | 35,23 | 35,37 | -0,44% | - |
| 23.07.2025 | 35,34 | 35,54 | 35,09 | 35,53 | -0,01% | - |
| 22.07.2025 | 35,42 | 35,67 | 35,30 | 35,53 | -0,21% | - |
| 21.07.2025 | 35,37 | 35,61 | 35,03 | 35,61 | -0,73% | - |
| 18.07.2025 | 36,44 | 36,50 | 35,87 | 35,87 | -1,09% | - |
| 17.07.2025 | 36,27 | 36,44 | 35,94 | 36,26 | 1,37% | - |
| 16.07.2025 | 35,98 | 36,27 | 35,74 | 35,77 | -0,51% | - |
| 15.07.2025 | 35,90 | 36,22 | 35,67 | 35,96 | 0,44% | - |
| 14.07.2025 | 35,86 | 36,10 | 35,66 | 35,80 | 0,19% | - |
| 11.07.2025 | 35,97 | 36,09 | 35,68 | 35,73 | -0,29% | - |
| 10.07.2025 | 36,02 | 36,15 | 35,34 | 35,83 | -2,57% | - |
| 09.07.2025 | 37,18 | 37,43 | 36,75 | 36,78 | -1,25% | - |
| 08.07.2025 | 37,05 | 37,46 | 37,05 | 37,24 | 0,33% | - |
| 07.07.2025 | 37,94 | 37,94 | 37,08 | 37,12 | -1,92% | - |
| 04.07.2025 | 37,65 | 37,88 | 30,87 | 37,85 | 0,33% | - |
| 03.07.2025 | 37,33 | 37,83 | 37,14 | 37,72 | 1,03% | - |
| 02.07.2025 | 36,96 | 37,38 | 36,84 | 37,34 | 1,54% | - |
| 01.07.2025 | 36,90 | 36,94 | 36,73 | 36,77 | 2,19% | - |
| 16.06.2025 | 35,83 | 36,01 | 35,75 | 35,98 | 0,81% | - |
| 13.06.2025 | 35,50 | 35,81 | 35,46 | 35,69 | 0,06% | - |
| 12.06.2025 | 35,84 | 35,99 | 35,46 | 35,67 | -0,33% | - |
| 11.06.2025 | 35,51 | 35,89 | 35,23 | 35,79 | 0,68% | - |
| 10.06.2025 | 35,28 | 35,85 | 35,24 | 35,55 | 1,41% | - |
| 09.06.2025 | 35,26 | 35,53 | 34,71 | 35,05 | -0,40% | - |
| 06.06.2025 | 35,24 | 35,43 | 35,04 | 35,19 | -0,06% | - |
| 05.06.2025 | 34,95 | 35,29 | 34,95 | 35,21 | 0,32% | - |
| 04.06.2025 | 35,17 | 35,59 | 35,06 | 35,10 | 0,26% | - |
| 03.06.2025 | 34,76 | 35,13 | 34,59 | 35,01 | 0,71% | - |
| 02.06.2025 | 34,54 | 35,24 | 34,49 | 34,76 | -0,43% | - |
| 30.05.2025 | 35,39 | 35,61 | 34,69 | 34,91 | -1,70% | - |
| 29.05.2025 | 35,52 | 35,67 | 35,31 | 35,52 | 0,16% | - |
| 28.05.2025 | 35,77 | 35,92 | 35,45 | 35,46 | -0,57% | - |
| 27.05.2025 | 35,14 | 35,88 | 35,13 | 35,66 | 1,62% | - |
| 26.05.2025 | 35,59 | 35,60 | 35,07 | 35,10 | 0,26% | - |
| 23.05.2025 | 35,09 | 35,09 | 34,13 | 35,00 | -2,29% | - |
| 22.05.2025 | 35,68 | 35,85 | 35,29 | 35,82 | 0,03% | - |
| 21.05.2025 | 35,98 | 36,29 | 35,78 | 35,81 | -1,42% | - |
| 20.05.2025 | 36,32 | 36,69 | 36,20 | 36,33 | -0,69% | - |
| 19.05.2025 | 35,80 | 36,64 | 35,80 | 36,58 | 0,68% | - |
| 16.05.2025 | 36,27 | 36,56 | 35,91 | 36,33 | -0,75% | - |