£40,630
-2,01%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 41,52 | 41,52 | 40,20 | 40,45 | -2,44% | - |
| 08.05.2024 | 41,63 | 41,71 | 40,96 | 41,47 | -0,36% | - |
| 07.05.2024 | 41,16 | 41,68 | 41,11 | 41,61 | 0,94% | - |
| 06.05.2024 | 41,16 | 41,43 | 40,78 | 41,23 | 0,24% | - |
| 03.05.2024 | 40,61 | 41,29 | 40,26 | 41,13 | 1,37% | - |
| 02.05.2024 | 39,60 | 40,68 | 39,59 | 40,57 | 2,16% | - |
| 30.04.2024 | 40,43 | 40,45 | 39,67 | 39,72 | -1,54% | - |
| 29.04.2024 | 40,39 | 40,52 | 40,27 | 40,34 | -0,10% | - |
| 26.04.2024 | 39,67 | 40,39 | 39,35 | 40,38 | 2,56% | - |
| 25.04.2024 | 39,36 | 39,90 | 39,07 | 39,37 | -0,71% | - |
| 24.04.2024 | 40,17 | 40,19 | 39,60 | 39,66 | -0,05% | - |
| 23.04.2024 | 40,10 | 40,21 | 39,50 | 39,67 | -0,49% | - |
| 22.04.2024 | 39,88 | 39,99 | 39,56 | 39,87 | 0,96% | - |
| 19.04.2024 | 38,50 | 39,54 | 38,23 | 39,49 | 2,24% | - |
| 18.04.2024 | 38,82 | 39,12 | 38,49 | 38,63 | -0,44% | - |
| 17.04.2024 | 38,49 | 38,94 | 38,22 | 38,80 | 0,18% | - |
| 16.04.2024 | 39,44 | 39,44 | 38,32 | 38,73 | -2,53% | - |
| 15.04.2024 | 40,24 | 40,39 | 39,39 | 39,73 | -1,31% | - |
| 12.04.2024 | 40,60 | 40,74 | 40,21 | 40,26 | -0,81% | - |
| 11.04.2024 | 40,78 | 40,86 | 40,44 | 40,59 | -0,71% | - |
| 10.04.2024 | 41,41 | 41,66 | 40,83 | 40,88 | -0,96% | - |
| 09.04.2024 | 40,95 | 41,42 | 40,95 | 41,28 | 1,04% | - |
| 08.04.2024 | 40,11 | 40,88 | 40,11 | 40,85 | 1,85% | - |
| 05.04.2024 | 40,60 | 40,73 | 40,08 | 40,11 | -2,66% | - |
| 04.04.2024 | 40,51 | 41,24 | 40,37 | 41,21 | 3,12% | - |
| 03.04.2024 | 40,59 | 40,59 | 39,88 | 39,96 | -1,15% | - |
| 02.04.2024 | 40,88 | 40,88 | 40,37 | 40,42 | -1,28% | - |
| 28.03.2024 | 41,01 | 41,12 | 40,65 | 40,95 | 0,26% | - |
| 27.03.2024 | 40,79 | 40,89 | 40,51 | 40,84 | 0,26% | - |
| 26.03.2024 | 40,75 | 40,86 | 40,50 | 40,74 | 0,15% | - |
| 25.03.2024 | 40,67 | 40,77 | 40,45 | 40,68 | -0,38% | - |
| 22.03.2024 | 41,13 | 41,13 | 40,76 | 40,83 | -0,56% | - |
| 21.03.2024 | 41,15 | 41,44 | 40,95 | 41,06 | 1,26% | - |
| 20.03.2024 | 40,28 | 40,56 | 40,15 | 40,55 | 0,57% | - |
| 19.03.2024 | 40,12 | 40,41 | 39,91 | 40,32 | 0,82% | - |
| 18.03.2024 | 40,27 | 40,57 | 39,88 | 39,99 | -0,51% | - |
| 15.03.2024 | 40,54 | 40,60 | 40,08 | 40,20 | -1,02% | - |
| 14.03.2024 | 40,70 | 40,84 | 40,51 | 40,61 | -0,06% | - |
| 13.03.2024 | 40,67 | 40,74 | 40,40 | 40,63 | 0,40% | - |
| 12.03.2024 | 40,15 | 40,60 | 40,09 | 40,47 | 0,97% | - |
| 11.03.2024 | 39,97 | 40,35 | 39,65 | 40,08 | 0,06% | - |
| 08.03.2024 | 41,25 | 41,25 | 39,67 | 40,06 | -2,93% | - |
| 07.03.2024 | 41,40 | 41,75 | 41,24 | 41,27 | -0,48% | - |
| 06.03.2024 | 41,32 | 41,71 | 41,32 | 41,47 | 0,31% | - |
| 05.03.2024 | 41,38 | 41,54 | 41,21 | 41,34 | -0,69% | - |
| 04.03.2024 | 41,77 | 41,89 | 41,48 | 41,62 | -1,10% | - |
| 01.03.2024 | 41,81 | 42,10 | 41,58 | 42,09 | 0,94% | - |
| 29.02.2024 | 42,03 | 42,33 | 41,52 | 41,70 | -1,86% | - |
| 28.02.2024 | 42,93 | 43,03 | 42,47 | 42,49 | -0,47% | - |
| 27.02.2024 | 41,85 | 42,75 | 41,84 | 42,69 | 2,18% | - |
| 26.02.2024 | 41,65 | 42,05 | 41,65 | 41,78 | 0,20% | - |
| 23.02.2024 | 42,37 | 42,42 | 41,67 | 41,70 | -1,84% | - |
| 22.02.2024 | 42,94 | 42,96 | 42,45 | 42,48 | -0,24% | - |
| 21.02.2024 | 42,43 | 42,71 | 42,43 | 42,58 | 0,67% | - |
| 20.02.2024 | 41,94 | 42,42 | 41,81 | 42,30 | 0,71% | - |
| 19.02.2024 | 41,84 | 42,02 | 41,77 | 42,00 | 0,36% | - |
| 16.02.2024 | 41,65 | 42,03 | 41,56 | 41,85 | 1,10% | - |
| 15.02.2024 | 41,58 | 41,85 | 41,30 | 41,40 | -0,48% | - |
| 14.02.2024 | 41,26 | 41,65 | 41,10 | 41,60 | 1,74% | - |
| 13.02.2024 | 41,68 | 41,98 | 40,77 | 40,88 | -2,83% | - |
| 12.02.2024 | 41,56 | 42,17 | 41,55 | 42,07 | 1,60% | - |
| 09.02.2024 | 41,41 | 41,89 | 41,30 | 41,41 | -0,30% | - |
| 08.02.2024 | 42,14 | 42,21 | 41,50 | 41,54 | -1,30% | - |
| 07.02.2024 | 42,40 | 42,60 | 42,00 | 42,08 | -1,09% | - |
| 06.02.2024 | 41,61 | 42,59 | 41,61 | 42,55 | 3,43% | - |
| 05.02.2024 | 41,24 | 41,51 | 40,97 | 41,14 | 0,06% | - |
| 02.02.2024 | 41,92 | 41,93 | 41,00 | 41,11 | -1,07% | - |
| 01.02.2024 | 41,64 | 41,92 | 41,30 | 41,55 | -0,42% | - |
| 31.01.2024 | 41,21 | 41,81 | 41,19 | 41,73 | 1,26% | - |
| 30.01.2024 | 41,62 | 41,87 | 41,09 | 41,21 | -0,83% | - |
| 29.01.2024 | 41,95 | 42,05 | 41,51 | 41,55 | -0,38% | - |
| 26.01.2024 | 41,58 | 41,79 | 41,42 | 41,71 | 0,22% | - |
| 25.01.2024 | 41,20 | 41,75 | 41,18 | 41,62 | 0,28% | - |
| 24.01.2024 | 41,44 | 41,86 | 41,37 | 41,51 | 1,33% | - |
| 23.01.2024 | 40,40 | 41,02 | 40,37 | 40,96 | 0,71% | - |
| 22.01.2024 | 41,54 | 41,54 | 40,65 | 40,67 | -1,39% | - |
| 19.01.2024 | 41,60 | 41,74 | 41,09 | 41,24 | -0,36% | - |
| 18.01.2024 | 41,82 | 42,14 | 41,28 | 41,39 | -1,00% | - |
| 17.01.2024 | 42,04 | 42,05 | 41,45 | 41,81 | -1,04% | - |
| 16.01.2024 | 43,05 | 43,09 | 38,01 | 42,25 | -1,33% | - |
| 15.01.2024 | 43,04 | 43,04 | 42,58 | 42,82 | -0,42% | - |
| 12.01.2024 | 42,53 | 43,36 | 42,53 | 43,00 | 1,10% | - |
| 11.01.2024 | 42,60 | 42,96 | 42,43 | 42,53 | -0,14% | - |
| 10.01.2024 | 42,85 | 42,98 | 42,39 | 42,59 | -0,66% | - |
| 09.01.2024 | 43,29 | 43,29 | 42,74 | 42,87 | -0,59% | - |
| 08.01.2024 | 43,26 | 43,27 | 42,76 | 43,13 | -0,25% | - |
| 05.01.2024 | 42,77 | 43,35 | 42,62 | 43,24 | 0,43% | - |
| 04.01.2024 | 43,32 | 43,42 | 42,71 | 43,05 | -0,94% | - |
| 03.01.2024 | 43,29 | 43,61 | 42,99 | 43,46 | -0,36% | - |
| 02.01.2024 | 43,89 | 44,11 | 43,50 | 43,61 | -0,84% | - |
| 29.12.2023 | 43,90 | 44,06 | 43,90 | 43,98 | -0,31% | - |
| 28.12.2023 | 43,89 | 44,24 | 43,80 | 44,12 | 0,23% | - |
| 27.12.2023 | 43,68 | 44,59 | 43,60 | 44,02 | 1,16% | - |
| 22.12.2023 | 43,11 | 43,52 | 43,05 | 43,51 | 0,28% | - |
| 21.12.2023 | 42,90 | 43,43 | 42,79 | 43,39 | 0,54% | - |
| 20.12.2023 | 43,36 | 43,58 | 43,05 | 43,15 | 0,30% | - |
| 19.12.2023 | 42,75 | 43,22 | 42,59 | 43,02 | 1,22% | - |
| 18.12.2023 | 42,16 | 42,57 | 42,07 | 42,51 | 1,02% | - |
| 15.12.2023 | 42,22 | 42,70 | 41,93 | 42,08 | -0,44% | - |
| 14.12.2023 | 42,08 | 42,70 | 42,01 | 42,26 | 2,86% | - |