£44,508
-1,72%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 45,13 | 45,13 | 44,37 | 44,87 | -0,92% | - |
| 11.11.2026 | 44,76 | 45,45 | 44,76 | 45,29 | 1,29% | - |
| 10.11.2026 | 45,18 | 45,40 | 37,46 | 44,71 | -0,45% | - |
| 09.11.2026 | 44,55 | 44,93 | 44,39 | 44,91 | 0,30% | - |
| 06.11.2026 | 43,95 | 44,89 | 31,57 | 44,78 | 1,76% | - |
| 05.11.2026 | 44,64 | 45,01 | 36,44 | 44,00 | -0,19% | - |
| 04.11.2026 | 44,20 | 44,66 | 44,07 | 44,09 | 0,60% | - |
| 03.11.2026 | 44,59 | 44,89 | 27,78 | 43,82 | -3,65% | - |
| 02.11.2026 | 45,49 | 45,79 | 44,73 | 45,48 | 0,29% | - |
| 30.10.2026 | 46,08 | 46,08 | 44,96 | 45,35 | -1,16% | - |
| 29.10.2026 | 46,81 | 46,97 | 45,82 | 45,88 | -2,16% | - |
| 28.10.2026 | 48,06 | 48,36 | 33,12 | 46,90 | -2,98% | - |
| 27.10.2026 | 47,80 | 49,18 | 47,72 | 48,34 | 4,23% | - |
| 26.10.2026 | 47,84 | 47,84 | 41,03 | 46,37 | -19,92% | - |
| 23.10.2026 | 57,94 | 58,27 | 57,51 | 57,91 | 0,14% | - |
| 22.10.2026 | 58,79 | 58,89 | 57,77 | 57,82 | -2,40% | - |
| 21.10.2026 | 59,41 | 59,78 | 59,10 | 59,25 | -0,29% | - |
| 20.10.2026 | 58,44 | 59,53 | 58,40 | 59,42 | 1,58% | - |
| 19.10.2026 | 57,90 | 59,20 | 44,57 | 58,49 | 0,71% | - |
| 16.10.2026 | 58,06 | 58,59 | 57,75 | 58,08 | -2,16% | - |
| 15.10.2026 | 59,79 | 59,82 | 52,59 | 59,36 | -0,54% | - |
| 14.10.2026 | 60,02 | 60,04 | 59,01 | 59,69 | -1,26% | - |
| 13.10.2026 | 61,26 | 61,63 | 59,77 | 60,45 | -1,72% | - |
| 12.10.2026 | 61,47 | 61,51 | 61,09 | 61,51 | 0,82% | - |
| 09.10.2026 | 60,12 | 61,08 | 59,94 | 61,01 | 1,67% | - |
| 08.10.2026 | 59,70 | 60,38 | 59,04 | 60,01 | 0,70% | - |
| 07.10.2026 | 59,91 | 60,38 | 59,37 | 59,59 | -0,29% | - |
| 06.10.2026 | 59,97 | 61,03 | 59,48 | 59,76 | -1,09% | - |
| 05.10.2026 | 58,18 | 61,32 | 57,13 | 60,42 | 16,53% | - |
| 02.10.2026 | 52,20 | 52,95 | 51,73 | 51,85 | 0,65% | - |
| 01.10.2026 | 52,02 | 52,65 | 51,39 | 51,51 | -0,22% | - |
| 30.09.2026 | 50,99 | 52,11 | 50,39 | 51,63 | 2,20% | - |
| 29.09.2026 | 50,64 | 51,07 | 50,37 | 50,52 | -0,38% | - |
| 28.09.2026 | 51,42 | 51,44 | 50,41 | 50,71 | -1,46% | - |
| 25.09.2026 | 51,79 | 51,85 | 50,98 | 51,46 | -0,65% | - |
| 24.09.2026 | 52,22 | 52,53 | 51,76 | 51,79 | -2,11% | - |
| 23.09.2026 | 53,10 | 53,45 | 52,52 | 52,91 | 0,78% | - |
| 22.09.2026 | 52,73 | 52,73 | 52,02 | 52,50 | 0,05% | - |
| 21.09.2026 | 51,95 | 52,85 | 51,93 | 52,47 | 1,57% | - |
| 18.09.2026 | 52,40 | 52,78 | 43,32 | 51,66 | -1,27% | - |
| 17.09.2026 | 52,34 | 52,68 | 51,20 | 52,33 | 0,90% | - |
| 16.09.2026 | 52,12 | 52,52 | 51,51 | 51,86 | -0,64% | - |
| 15.09.2026 | 51,85 | 52,25 | 51,55 | 52,20 | 0,91% | - |
| 14.09.2026 | 52,27 | 52,30 | 51,21 | 51,73 | -1,59% | - |
| 11.09.2026 | 52,95 | 53,30 | 52,42 | 52,56 | -0,93% | - |
| 10.09.2026 | 52,17 | 53,25 | 42,91 | 53,05 | 1,88% | - |
| 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% | - |