£52,036
-0,07%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 52,17 | 52,28 | 52,04 | 52,05 | -0,05% | - |
| 09.09.2026 | 52,89 | 52,92 | 47,19 | 52,07 | -1,91% | - |
| 08.09.2026 | 51,90 | 53,50 | 40,28 | 53,09 | 2,30% | - |
| 07.09.2026 | 51,93 | 52,13 | 51,86 | 51,89 | -0,68% | - |
| 04.09.2026 | 52,24 | 52,59 | 51,61 | 52,25 | -0,16% | - |
| 03.09.2026 | 52,37 | 53,44 | 47,73 | 52,34 | 0,08% | - |
| 02.09.2026 | 50,13 | 52,47 | 50,00 | 52,29 | 4,02% | - |
| 01.09.2026 | 49,24 | 50,57 | 48,84 | 50,27 | 2,28% | - |
| 31.08.2026 | 48,60 | 49,69 | 48,56 | 49,15 | 2,06% | - |
| 28.08.2026 | 48,75 | 49,07 | 36,58 | 48,16 | -0,50% | - |
| 27.08.2026 | 48,89 | 48,93 | 38,87 | 48,40 | -0,92% | - |
| 26.08.2026 | 48,74 | 49,18 | 48,42 | 48,85 | 1,77% | - |
| 25.08.2026 | 47,90 | 48,08 | 47,54 | 48,00 | -0,55% | - |
| 24.08.2026 | 47,62 | 48,27 | 47,04 | 48,26 | 1,30% | - |
| 21.08.2026 | 46,49 | 47,74 | 46,49 | 47,64 | 1,74% | - |
| 20.08.2026 | 46,72 | 47,04 | 38,19 | 46,83 | -0,43% | - |
| 19.08.2026 | 46,24 | 47,54 | 35,80 | 47,03 | 1,35% | - |
| 18.08.2026 | 46,54 | 46,98 | 41,83 | 46,41 | -0,51% | - |
| 17.08.2026 | 46,61 | 46,91 | 46,34 | 46,65 | 0,85% | - |
| 14.08.2026 | 46,50 | 47,29 | 41,79 | 46,25 | 0,00% | - |
| 13.08.2026 | 46,54 | 46,77 | 46,18 | 46,25 | -0,83% | - |
| 12.08.2026 | 46,65 | 46,96 | 38,17 | 46,64 | -0,87% | - |
| 11.08.2026 | 48,37 | 48,46 | 47,05 | 47,05 | -2,72% | - |
| 10.08.2026 | 48,65 | 48,74 | 48,13 | 48,36 | -0,71% | - |
| 07.08.2026 | 49,68 | 49,69 | 48,63 | 48,71 | -2,00% | - |
| 06.08.2026 | 49,86 | 49,92 | 49,42 | 49,70 | -0,77% | - |
| 05.08.2026 | 50,03 | 50,53 | 49,68 | 50,09 | -0,16% | - |
| 04.08.2026 | 50,37 | 50,90 | 50,14 | 50,17 | -0,11% | - |
| 03.08.2026 | 50,80 | 50,80 | 50,04 | 50,22 | -0,60% | - |
| 31.07.2026 | 50,65 | 50,65 | 41,23 | 50,53 | 1,60% | - |
| 30.07.2026 | 49,33 | 49,77 | 44,62 | 49,73 | -0,07% | - |
| 29.07.2026 | 50,24 | 50,44 | 49,58 | 49,77 | -1,00% | - |
| 28.07.2026 | 49,95 | 50,69 | 49,56 | 50,27 | 0,60% | - |
| 27.07.2026 | 50,08 | 50,16 | 49,67 | 49,97 | -0,59% | - |
| 24.07.2026 | 50,46 | 50,56 | 37,85 | 50,27 | -0,22% | - |
| 23.07.2026 | 50,59 | 50,78 | 41,63 | 50,38 | 0,78% | - |
| 22.07.2026 | 49,32 | 50,39 | 49,24 | 49,99 | 1,82% | - |
| 21.07.2026 | 49,03 | 49,36 | 48,97 | 49,10 | 0,14% | - |
| 20.07.2026 | 48,42 | 49,04 | 48,41 | 49,03 | 0,95% | - |
| 17.07.2026 | 48,23 | 48,61 | 48,20 | 48,57 | -0,74% | - |
| 16.07.2026 | 49,13 | 49,28 | 48,40 | 48,94 | -0,75% | - |
| 15.07.2026 | 49,75 | 50,03 | 49,28 | 49,30 | -0,94% | - |
| 14.07.2026 | 49,17 | 49,98 | 48,98 | 49,77 | 0,96% | - |
| 13.07.2026 | 49,21 | 49,74 | 49,21 | 49,30 | -0,12% | - |
| 10.07.2026 | 48,19 | 49,48 | 40,24 | 49,36 | 2,57% | - |
| 09.07.2026 | 47,76 | 48,32 | 47,37 | 48,12 | 1,40% | - |
| 08.07.2026 | 47,95 | 48,03 | 47,41 | 47,46 | -1,08% | - |
| 07.07.2026 | 48,09 | 48,71 | 47,97 | 47,98 | 0,06% | - |
| 06.07.2026 | 48,51 | 48,58 | 47,68 | 47,95 | -0,96% | - |
| 03.07.2026 | 47,61 | 48,43 | 47,60 | 48,41 | 1,59% | - |
| 02.07.2026 | 47,52 | 48,28 | 47,39 | 47,66 | -0,13% | - |
| 01.07.2026 | 47,99 | 48,71 | 39,23 | 47,72 | -0,38% | - |
| 30.06.2026 | 48,21 | 48,47 | 47,63 | 47,90 | -0,43% | - |
| 29.06.2026 | 48,56 | 48,95 | 48,08 | 48,11 | -0,91% | - |
| 26.06.2026 | 47,82 | 48,55 | 47,54 | 48,55 | 1,01% | - |
| 25.06.2026 | 47,92 | 48,19 | 47,46 | 48,06 | 1,09% | - |
| 24.06.2026 | 47,71 | 47,98 | 47,34 | 47,54 | -0,56% | - |
| 23.06.2026 | 47,30 | 47,96 | 47,13 | 47,81 | -0,44% | - |
| 22.06.2026 | 47,38 | 48,04 | 46,95 | 48,02 | 1,24% | - |
| 19.06.2026 | 47,16 | 47,56 | 47,02 | 47,43 | 0,19% | - |
| 18.06.2026 | 47,80 | 48,00 | 47,20 | 47,34 | -2,16% | - |
| 17.06.2026 | 47,34 | 48,41 | 43,47 | 48,39 | 2,14% | - |
| 16.06.2026 | 47,98 | 48,07 | 47,24 | 47,38 | -1,81% | - |
| 15.06.2026 | 48,30 | 48,92 | 48,22 | 48,25 | 0,62% | - |
| 12.06.2026 | 47,45 | 48,08 | 47,13 | 47,95 | 2,67% | - |
| 11.06.2026 | 46,20 | 46,84 | 41,99 | 46,70 | 0,78% | - |
| 10.06.2026 | 46,45 | 46,46 | 38,08 | 46,34 | 0,11% | - |
| 09.06.2026 | 46,07 | 46,83 | 46,06 | 46,29 | -0,13% | - |
| 08.06.2026 | 46,96 | 47,00 | 46,16 | 46,35 | -1,48% | - |
| 05.06.2026 | 47,37 | 47,46 | 46,84 | 47,05 | -0,81% | - |
| 04.06.2026 | 47,27 | 47,55 | 47,16 | 47,43 | -0,18% | - |
| 03.06.2026 | 48,69 | 48,75 | 47,49 | 47,51 | -2,64% | - |
| 02.06.2026 | 48,65 | 48,89 | 48,25 | 48,80 | 0,26% | - |
| 01.06.2026 | 49,08 | 49,39 | 48,54 | 48,68 | 0,16% | - |
| 29.05.2026 | 49,44 | 49,61 | 48,41 | 48,60 | -1,69% | - |
| 28.05.2026 | 49,50 | 49,71 | 49,02 | 49,43 | -0,61% | - |
| 27.05.2026 | 49,57 | 50,04 | 49,29 | 49,73 | 0,49% | - |
| 26.05.2026 | 49,74 | 50,06 | 40,67 | 49,49 | -0,42% | - |
| 25.05.2026 | 49,73 | 50,32 | 49,64 | 49,70 | 0,44% | - |
| 22.05.2026 | 50,49 | 50,51 | 49,41 | 49,48 | -1,33% | - |
| 21.05.2026 | 50,15 | 50,25 | 49,63 | 50,15 | 0,35% | - |
| 20.05.2026 | 49,16 | 50,21 | 49,12 | 49,98 | 2,05% | - |
| 19.05.2026 | 50,07 | 50,27 | 48,88 | 48,97 | -1,89% | - |
| 18.05.2026 | 49,41 | 50,08 | 49,41 | 49,92 | 0,77% | - |
| 15.05.2026 | 50,61 | 50,61 | 49,26 | 49,54 | -2,26% | - |
| 14.05.2026 | 50,32 | 50,73 | 49,44 | 50,68 | -1,64% | - |
| 13.05.2026 | 51,88 | 51,99 | 50,87 | 51,53 | -0,14% | - |
| 12.05.2026 | 52,19 | 52,20 | 51,57 | 51,60 | -0,45% | - |
| 11.05.2026 | 52,66 | 52,82 | 46,90 | 51,84 | -1,84% | - |
| 08.05.2026 | 52,48 | 53,03 | 52,23 | 52,81 | 0,77% | - |
| 07.05.2026 | 53,54 | 53,66 | 47,18 | 52,41 | -2,26% | - |
| 06.05.2026 | 53,79 | 54,31 | 53,25 | 53,62 | -0,16% | - |
| 05.05.2026 | 53,22 | 53,70 | 53,09 | 53,70 | 0,79% | - |
| 04.05.2026 | 53,52 | 53,65 | 53,01 | 53,28 | 0,26% | - |
| 30.04.2026 | 52,82 | 53,23 | 52,44 | 53,14 | 0,07% | - |
| 29.04.2026 | 53,70 | 54,01 | 53,05 | 53,11 | -0,91% | - |
| 28.04.2026 | 54,33 | 54,33 | 43,71 | 53,60 | -1,05% | - |
| 27.04.2026 | 54,05 | 54,48 | 54,05 | 54,17 | 0,37% | - |
| 24.04.2026 | 54,63 | 54,66 | 48,47 | 53,97 | -2,31% | - |
| 23.04.2026 | 55,03 | 55,35 | 49,56 | 55,24 | -0,05% | - |