£53,469
0,73%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.04.2026 | 55,74 | 56,31 | 55,18 | 55,27 | -1,31% | - |
| 21.04.2026 | 55,98 | 56,41 | 55,83 | 56,00 | 0,28% | - |
| 20.04.2026 | 55,76 | 56,04 | 55,51 | 55,85 | 0,13% | - |
| 17.04.2026 | 56,08 | 56,90 | 55,56 | 55,78 | -0,26% | - |
| 16.04.2026 | 56,06 | 56,36 | 55,76 | 55,92 | -0,14% | - |
| 15.04.2026 | 56,55 | 56,57 | 55,96 | 56,00 | -0,72% | - |
| 14.04.2026 | 56,36 | 56,56 | 56,08 | 56,40 | 1,24% | - |
| 13.04.2026 | 55,87 | 56,10 | 55,54 | 55,71 | -0,31% | - |
| 10.04.2026 | 55,09 | 56,07 | 55,07 | 55,88 | 1,91% | - |
| 09.04.2026 | 54,02 | 54,90 | 53,77 | 54,84 | 2,09% | - |
| 08.04.2026 | 53,64 | 54,82 | 53,48 | 53,72 | 2,02% | - |
| 07.04.2026 | 53,05 | 53,54 | 52,36 | 52,65 | -1,31% | - |
| 02.04.2026 | 52,65 | 53,51 | 52,03 | 53,35 | 0,77% | - |
| 01.04.2026 | 52,93 | 53,42 | 52,66 | 52,94 | 1,81% | - |
| 31.03.2026 | 51,19 | 52,22 | 51,12 | 52,00 | 1,19% | - |
| 30.03.2026 | 50,32 | 51,59 | 50,32 | 51,39 | 1,26% | - |
| 27.03.2026 | 50,55 | 50,98 | 45,72 | 50,75 | -0,02% | - |
| 26.03.2026 | 51,10 | 51,18 | 50,37 | 50,76 | -0,87% | - |
| 25.03.2026 | 50,38 | 51,60 | 50,34 | 51,21 | 2,08% | - |
| 24.03.2026 | 50,13 | 50,35 | 41,19 | 50,16 | 0,59% | - |
| 23.03.2026 | 47,93 | 50,52 | 47,48 | 49,87 | 2,52% | - |
| 20.03.2026 | 49,72 | 49,83 | 43,80 | 48,64 | -1,69% | - |
| 19.03.2026 | 49,83 | 49,83 | 44,65 | 49,48 | -1,93% | - |
| 18.03.2026 | 50,34 | 50,90 | 49,92 | 50,45 | -0,49% | - |
| 17.03.2026 | 49,85 | 51,10 | 49,84 | 50,70 | 1,76% | - |
| 16.03.2026 | 49,28 | 50,24 | 49,23 | 49,83 | 0,70% | - |
| 13.03.2026 | 49,69 | 50,42 | 38,09 | 49,48 | -0,60% | - |
| 12.03.2026 | 51,10 | 51,29 | 40,58 | 49,78 | -2,44% | - |
| 11.03.2026 | 51,08 | 51,81 | 46,25 | 51,02 | -0,35% | - |
| 10.03.2026 | 50,26 | 51,39 | 45,41 | 51,20 | 2,74% | - |
| 09.03.2026 | 48,91 | 49,98 | 48,56 | 49,84 | 0,81% | - |
| 06.03.2026 | 50,00 | 50,01 | 38,58 | 49,44 | -1,00% | - |
| 05.03.2026 | 51,16 | 51,26 | 41,08 | 49,94 | -2,20% | - |
| 04.03.2026 | 50,29 | 51,63 | 49,79 | 51,06 | 1,67% | - |
| 03.03.2026 | 52,35 | 52,53 | 49,29 | 50,22 | -3,90% | - |
| 02.03.2026 | 52,50 | 52,61 | 51,53 | 52,26 | -1,48% | - |
| 27.02.2026 | 53,10 | 53,17 | 47,50 | 53,04 | 0,47% | - |
| 26.02.2026 | 53,31 | 53,43 | 52,20 | 52,79 | -0,96% | - |
| 25.02.2026 | 53,55 | 54,54 | 48,26 | 53,31 | 0,02% | - |
| 24.02.2026 | 52,70 | 53,30 | 52,57 | 53,30 | 1,23% | - |
| 23.02.2026 | 52,99 | 53,53 | 52,56 | 52,65 | 0,13% | - |
| 20.02.2026 | 52,48 | 52,75 | 51,94 | 52,58 | 0,41% | - |
| 19.02.2026 | 51,58 | 52,52 | 51,47 | 52,36 | 1,43% | - |
| 18.02.2026 | 51,03 | 52,17 | 50,95 | 51,63 | 1,23% | - |
| 17.02.2026 | 51,42 | 51,47 | 50,53 | 51,00 | -0,14% | - |
| 16.02.2026 | 50,98 | 51,43 | 50,86 | 51,08 | 0,78% | - |
| 13.02.2026 | 51,60 | 51,69 | 50,16 | 50,68 | -2,04% | - |
| 12.02.2026 | 52,78 | 52,85 | 51,74 | 51,74 | -1,63% | - |
| 11.02.2026 | 51,21 | 52,70 | 51,21 | 52,59 | 2,39% | - |
| 10.02.2026 | 51,20 | 51,59 | 50,87 | 51,37 | 0,92% | - |
| 09.02.2026 | 50,55 | 51,03 | 50,33 | 50,90 | 1,30% | - |
| 06.02.2026 | 49,78 | 50,48 | 49,73 | 50,25 | 0,34% | - |
| 05.02.2026 | 49,62 | 50,62 | 49,62 | 50,08 | 0,65% | - |
| 04.02.2026 | 51,00 | 51,16 | 35,22 | 49,76 | -2,71% | - |
| 03.02.2026 | 50,10 | 51,68 | 50,09 | 51,14 | 2,11% | - |
| 02.02.2026 | 48,90 | 50,12 | 48,77 | 50,08 | -0,34% | - |
| 30.01.2026 | 50,15 | 50,49 | 49,93 | 50,25 | 0,11% | - |
| 29.01.2026 | 50,82 | 51,64 | 49,75 | 50,20 | -0,61% | - |
| 28.01.2026 | 50,48 | 50,99 | 50,21 | 50,51 | 0,61% | - |
| 27.01.2026 | 49,05 | 50,25 | 48,97 | 50,20 | 2,81% | - |
| 26.01.2026 | 48,78 | 49,70 | 48,76 | 48,83 | -0,11% | - |
| 23.01.2026 | 48,71 | 49,07 | 48,46 | 48,88 | 0,01% | - |
| 22.01.2026 | 47,45 | 49,07 | 43,39 | 48,88 | 3,79% | - |
| 21.01.2026 | 45,53 | 47,11 | 45,51 | 47,09 | 2,92% | - |
| 20.01.2026 | 44,88 | 45,80 | 44,41 | 45,76 | 0,89% | - |
| 19.01.2026 | 45,06 | 45,45 | 44,84 | 45,35 | 0,34% | - |
| 16.01.2026 | 45,37 | 45,69 | 44,97 | 45,20 | -0,59% | - |
| 15.01.2026 | 44,95 | 45,47 | 44,81 | 45,47 | 1,73% | - |
| 14.01.2026 | 44,31 | 44,79 | 43,94 | 44,69 | 1,15% | - |
| 13.01.2026 | 44,56 | 44,79 | 44,13 | 44,19 | -1,17% | - |
| 12.01.2026 | 44,89 | 45,23 | 44,37 | 44,71 | -1,22% | - |
| 09.01.2026 | 44,62 | 45,31 | 44,62 | 45,26 | 1,48% | - |
| 08.01.2026 | 44,19 | 44,71 | 44,19 | 44,60 | 0,50% | - |
| 07.01.2026 | 44,53 | 44,90 | 44,15 | 44,38 | -1,54% | - |
| 06.01.2026 | 44,11 | 45,08 | 44,02 | 45,07 | 2,40% | - |
| 05.01.2026 | 43,56 | 44,08 | 43,49 | 44,01 | 1,30% | - |
| 02.01.2026 | 43,09 | 44,03 | 43,09 | 43,45 | 0,60% | - |
| 30.12.2025 | 42,27 | 43,23 | 42,27 | 43,19 | 2,04% | - |
| 29.12.2025 | 42,73 | 42,92 | 42,28 | 42,33 | -0,61% | - |
| 23.12.2025 | 41,85 | 42,76 | 41,57 | 42,59 | 1,61% | - |
| 22.12.2025 | 42,46 | 42,59 | 41,81 | 41,92 | -2,19% | - |
| 19.12.2025 | 42,40 | 42,93 | 42,27 | 42,85 | 0,95% | - |
| 18.12.2025 | 42,18 | 42,60 | 41,72 | 42,45 | 1,24% | - |
| 17.12.2025 | 43,25 | 43,25 | 41,80 | 41,93 | -2,53% | - |
| 16.12.2025 | 43,86 | 44,29 | 42,81 | 43,02 | -3,55% | - |
| 15.12.2025 | 43,74 | 44,61 | 43,74 | 44,60 | 2,20% | - |
| 12.12.2025 | 43,83 | 44,32 | 43,56 | 43,64 | 0,10% | - |
| 11.12.2025 | 42,78 | 43,69 | 42,77 | 43,59 | 1,37% | - |
| 10.12.2025 | 43,28 | 43,95 | 42,84 | 43,01 | -0,76% | - |
| 09.12.2025 | 43,47 | 43,54 | 42,33 | 43,34 | -0,19% | - |
| 08.12.2025 | 43,20 | 44,09 | 43,07 | 43,42 | -3,54% | - |
| 05.12.2025 | 45,96 | 46,04 | 44,89 | 45,01 | -1,83% | - |
| 04.12.2025 | 45,20 | 45,90 | 45,08 | 45,85 | 1,44% | - |
| 03.12.2025 | 45,15 | 45,57 | 45,15 | 45,20 | 0,25% | - |