£45,396
0,38%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 45,20 | 45,42 | 45,08 | 45,41 | 0,47% | - |
| 03.12.2025 | 45,15 | 45,57 | 45,15 | 45,20 | 0,25% | - |
| 02.12.2025 | 44,54 | 45,36 | 44,43 | 45,08 | 0,98% | - |
| 01.12.2025 | 44,83 | 44,87 | 44,26 | 44,64 | -0,08% | - |
| 28.11.2025 | 44,56 | 44,91 | 44,42 | 44,68 | 0,40% | - |
| 27.11.2025 | 44,48 | 44,72 | 44,37 | 44,50 | 0,34% | - |
| 26.11.2025 | 43,63 | 44,45 | 43,62 | 44,35 | 2,54% | - |
| 25.11.2025 | 43,29 | 43,76 | 42,89 | 43,25 | -0,15% | - |
| 24.11.2025 | 43,24 | 43,63 | 43,11 | 43,32 | 1,30% | - |
| 21.11.2025 | 42,87 | 43,93 | 38,38 | 42,76 | -2,41% | - |
| 20.11.2025 | 44,13 | 44,19 | 43,74 | 43,82 | 0,17% | - |
| 19.11.2025 | 43,82 | 44,07 | 43,63 | 43,74 | -0,49% | - |
| 18.11.2025 | 43,72 | 44,00 | 43,47 | 43,96 | -0,63% | - |
| 17.11.2025 | 44,53 | 44,65 | 44,06 | 44,24 | -1,09% | - |
| 14.11.2025 | 44,19 | 44,89 | 43,93 | 44,73 | 0,70% | - |
| 13.11.2025 | 44,43 | 44,71 | 44,39 | 44,41 | 0,13% | - |
| 12.11.2025 | 44,94 | 45,15 | 44,34 | 44,35 | -0,71% | - |
| 11.11.2025 | 43,81 | 44,91 | 43,80 | 44,67 | 2,39% | - |
| 10.11.2025 | 43,51 | 43,80 | 43,34 | 43,63 | 1,99% | - |
| 07.11.2025 | 43,04 | 43,25 | 42,62 | 42,78 | -0,91% | - |
| 06.11.2025 | 43,15 | 43,57 | 43,08 | 43,17 | 0,02% | - |
| 05.11.2025 | 42,18 | 43,19 | 42,09 | 43,16 | 1,87% | - |
| 04.11.2025 | 41,87 | 42,48 | 41,85 | 42,37 | 0,46% | - |
| 03.11.2025 | 41,89 | 42,50 | 41,84 | 42,17 | 1,12% | - |
| 31.10.2025 | 41,80 | 42,08 | 41,66 | 41,71 | -0,19% | - |
| 30.10.2025 | 41,57 | 41,86 | 41,37 | 41,79 | 0,13% | - |
| 29.10.2025 | 41,27 | 41,82 | 41,24 | 41,73 | 1,59% | - |
| 28.10.2025 | 40,84 | 41,14 | 40,62 | 41,08 | 0,89% | - |
| 27.10.2025 | 40,63 | 41,04 | 40,55 | 40,72 | 0,35% | - |
| 24.10.2025 | 40,32 | 40,80 | 40,29 | 40,57 | 1,11% | - |
| 23.10.2025 | 39,74 | 40,29 | 39,72 | 40,13 | 1,22% | - |
| 22.10.2025 | 39,80 | 39,89 | 39,56 | 39,65 | -0,12% | - |
| 21.10.2025 | 39,79 | 39,80 | 39,40 | 39,69 | -0,22% | - |
| 20.10.2025 | 39,12 | 39,80 | 38,99 | 39,78 | 2,56% | - |
| 17.10.2025 | 38,06 | 38,95 | 37,78 | 38,79 | 0,08% | - |
| 16.10.2025 | 38,82 | 38,90 | 38,32 | 38,76 | -0,16% | - |
| 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% | - |