44,240€
0,11%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 44,57 | 44,88 | 44,24 | 44,58 | 0,42% | - |
| 14.10.2025 | 44,25 | 44,63 | 43,76 | 44,39 | -0,51% | - |
| 13.10.2025 | 44,32 | 44,75 | 43,90 | 44,62 | 2,22% | - |
| 10.10.2025 | 45,37 | 45,56 | 43,59 | 43,65 | -3,86% | 19.980,00 |
| 09.10.2025 | 45,33 | 45,95 | 45,27 | 45,41 | 0,13% | 60,00 |
| 08.10.2025 | 45,06 | 45,40 | 44,93 | 45,35 | 1,31% | - |
| 07.10.2025 | 45,68 | 45,85 | 44,77 | 44,77 | -1,93% | - |
| 06.10.2025 | 45,64 | 46,02 | 45,34 | 45,65 | 0,20% | - |
| 03.10.2025 | 45,44 | 45,72 | 45,21 | 45,56 | 0,23% | - |
| 02.10.2025 | 46,14 | 46,34 | 45,24 | 45,45 | -1,36% | - |
| 01.10.2025 | 46,47 | 46,84 | 45,94 | 46,08 | -1,03% | 630,00 |
| 30.09.2025 | 46,69 | 47,03 | 46,31 | 46,56 | -0,14% | - |
| 29.09.2025 | 46,48 | 46,93 | 46,32 | 46,62 | 0,59% | 35.000,00 |
| 26.09.2025 | 46,37 | 46,62 | 45,91 | 46,35 | -0,03% | 1.470,00 |
| 25.09.2025 | 46,64 | 46,96 | 46,30 | 46,36 | -0,57% | 400,00 |
| 24.09.2025 | 46,81 | 47,01 | 46,59 | 46,63 | -0,06% | - |
| 23.09.2025 | 45,90 | 46,96 | 45,85 | 46,66 | 1,90% | 750,00 |
| 22.09.2025 | 46,46 | 46,57 | 45,55 | 45,79 | -1,48% | 8.800,00 |
| 19.09.2025 | 46,10 | 46,52 | 46,04 | 46,48 | 0,72% | - |
| 18.09.2025 | 46,10 | 46,62 | 45,95 | 46,14 | 0,16% | - |
| 17.09.2025 | 45,54 | 46,18 | 45,52 | 46,07 | 0,98% | - |
| 16.09.2025 | 45,67 | 46,00 | 45,42 | 45,63 | -0,18% | - |
| 15.09.2025 | 45,28 | 45,85 | 45,15 | 45,71 | 1,11% | - |
| 12.09.2025 | 45,30 | 45,45 | 44,84 | 45,20 | -0,03% | - |
| 11.09.2025 | 44,93 | 45,54 | 44,73 | 45,22 | 0,62% | 41.400,00 |
| 10.09.2025 | 44,57 | 45,12 | 44,43 | 44,94 | 0,87% | - |
| 09.09.2025 | 44,23 | 44,63 | 44,14 | 44,55 | 0,75% | - |
| 08.09.2025 | 44,55 | 44,74 | 43,95 | 44,22 | -0,74% | - |
| 05.09.2025 | 44,16 | 44,99 | 44,09 | 44,55 | 0,74% | 2.795,00 |
| 04.09.2025 | 43,89 | 44,31 | 43,74 | 44,22 | 0,81% | - |
| 03.09.2025 | 44,04 | 44,18 | 43,71 | 43,87 | -0,35% | 1.300,00 |
| 02.09.2025 | 44,00 | 44,21 | 43,44 | 44,02 | -0,17% | - |
| 01.09.2025 | 44,44 | 44,48 | 44,03 | 44,10 | -0,73% | - |
| 29.08.2025 | 44,60 | 44,71 | 44,17 | 44,42 | -0,47% | 3.444,00 |
| 28.08.2025 | 43,77 | 44,89 | 43,74 | 44,63 | 1,69% | - |
| 27.08.2025 | 43,32 | 43,91 | 43,21 | 43,89 | 1,48% | - |
| 26.08.2025 | 43,53 | 43,60 | 43,03 | 43,25 | -0,86% | - |
| 25.08.2025 | 42,92 | 43,77 | 42,83 | 43,62 | 1,58% | - |
| 22.08.2025 | 42,00 | 43,06 | 41,86 | 42,94 | 2,24% | - |
| 21.08.2025 | 41,97 | 42,07 | 41,51 | 42,00 | 0,19% | - |
| 20.08.2025 | 41,43 | 42,04 | 41,40 | 41,92 | 1,11% | - |
| 19.08.2025 | 42,88 | 42,88 | 41,43 | 41,46 | -3,06% | - |
| 18.08.2025 | 42,46 | 42,94 | 42,43 | 42,77 | 0,63% | 9.600,00 |
| 15.08.2025 | 42,43 | 42,94 | 42,36 | 42,50 | 0,37% | - |
| 14.08.2025 | 42,37 | 42,74 | 42,12 | 42,35 | -0,15% | - |
| 13.08.2025 | 42,88 | 42,91 | 42,31 | 42,41 | -1,04% | - |
| 12.08.2025 | 41,90 | 42,89 | 41,41 | 42,86 | 2,06% | - |
| 11.08.2025 | 42,17 | 42,28 | 41,95 | 41,99 | -0,45% | - |
| 08.08.2025 | 42,33 | 42,61 | 42,07 | 42,18 | -0,43% | - |
| 07.08.2025 | 41,66 | 42,39 | 41,47 | 42,36 | 1,78% | - |
| 06.08.2025 | 41,34 | 41,98 | 41,16 | 41,62 | 0,90% | - |
| 05.08.2025 | 41,16 | 41,59 | 40,79 | 41,25 | 0,35% | - |
| 04.08.2025 | 40,84 | 41,36 | 40,77 | 41,10 | 0,95% | - |
| 01.08.2025 | 40,95 | 41,54 | 40,58 | 40,72 | -0,82% | - |
| 31.07.2025 | 41,83 | 41,93 | 40,81 | 41,06 | -0,76% | - |
| 30.07.2025 | 40,86 | 41,69 | 40,56 | 41,37 | 1,18% | - |
| 29.07.2025 | 40,48 | 41,04 | 40,38 | 40,89 | 1,28% | 4.165,00 |
| 28.07.2025 | 40,66 | 40,81 | 40,19 | 40,37 | -0,25% | 1.275,00 |
| 25.07.2025 | 40,68 | 41,08 | 40,43 | 40,47 | -0,53% | 1.590,00 |
| 24.07.2025 | 41,21 | 41,29 | 40,57 | 40,69 | -1,24% | - |
| 23.07.2025 | 40,80 | 41,28 | 40,48 | 41,20 | 1,48% | - |
| 22.07.2025 | 40,89 | 41,15 | 40,59 | 40,59 | -0,62% | 775,00 |
| 21.07.2025 | 40,95 | 41,10 | 40,40 | 40,85 | 0,07% | - |
| 18.07.2025 | 42,13 | 42,20 | 40,74 | 40,82 | -3,04% | - |
| 17.07.2025 | 41,82 | 42,17 | 41,57 | 42,09 | 0,84% | - |
| 16.07.2025 | 41,60 | 41,89 | 41,06 | 41,74 | 0,06% | - |
| 15.07.2025 | 41,25 | 41,74 | 41,09 | 41,72 | 1,27% | - |
| 14.07.2025 | 41,38 | 41,65 | 41,11 | 41,19 | -0,84% | - |
| 11.07.2025 | 41,70 | 41,84 | 41,17 | 41,54 | -0,47% | - |
| 10.07.2025 | 41,71 | 41,89 | 40,95 | 41,74 | -1,75% | - |
| 09.07.2025 | 43,16 | 43,44 | 42,45 | 42,48 | -1,52% | - |
| 08.07.2025 | 43,00 | 43,36 | 42,96 | 43,14 | 0,34% | - |
| 07.07.2025 | 43,93 | 43,97 | 42,91 | 42,99 | -1,69% | - |
| 04.07.2025 | 43,73 | 43,88 | 43,53 | 43,73 | -0,55% | - |
| 03.07.2025 | 43,21 | 43,97 | 42,86 | 43,97 | 1,91% | - |
| 02.07.2025 | 43,01 | 43,26 | 42,64 | 43,14 | 0,46% | - |
| 01.07.2025 | 42,96 | 43,18 | 42,77 | 42,95 | -0,16% | 6.820,00 |
| 30.06.2025 | 42,26 | 43,05 | 41,88 | 43,01 | 1,75% | - |
| 27.06.2025 | 42,26 | 42,44 | 42,00 | 42,27 | 0,00% | 25,00 |
| 26.06.2025 | 41,62 | 42,30 | 41,56 | 42,28 | 1,54% | 9.000,00 |
| 25.06.2025 | 42,43 | 42,77 | 41,63 | 41,63 | -2,25% | - |
| 24.06.2025 | 42,32 | 42,83 | 42,02 | 42,59 | 1,31% | - |
| 23.06.2025 | 42,26 | 42,68 | 41,91 | 42,04 | -0,75% | - |
| 20.06.2025 | 42,72 | 43,23 | 42,28 | 42,36 | -0,90% | - |
| 19.06.2025 | 42,86 | 43,14 | 42,73 | 42,74 | -0,51% | - |
| 18.06.2025 | 42,77 | 43,19 | 42,71 | 42,96 | 0,07% | - |
| 17.06.2025 | 42,88 | 43,20 | 42,75 | 42,93 | -0,23% | - |
| 16.06.2025 | 41,91 | 43,03 | 41,91 | 43,02 | 2,58% | - |
| 13.06.2025 | 41,46 | 42,13 | 41,42 | 41,94 | -0,10% | - |
| 12.06.2025 | 42,22 | 42,36 | 41,50 | 41,98 | -1,01% | - |
| 11.06.2025 | 41,98 | 42,45 | 41,09 | 42,41 | 1,05% | - |
| 10.06.2025 | 41,74 | 42,42 | 41,69 | 41,97 | 0,66% | - |
| 09.06.2025 | 41,82 | 42,21 | 41,19 | 41,69 | -0,68% | - |
| 06.06.2025 | 41,70 | 42,61 | 41,57 | 41,98 | 0,96% | 72,00 |
| 05.06.2025 | 41,46 | 41,90 | 41,41 | 41,58 | 0,17% | - |
| 04.06.2025 | 41,85 | 42,27 | 41,45 | 41,51 | -0,74% | 1.104,00 |
| 03.06.2025 | 41,29 | 41,92 | 41,04 | 41,82 | 1,44% | - |
| 02.06.2025 | 41,11 | 44,05 | 40,91 | 41,22 | -0,31% | - |
| 30.05.2025 | 42,10 | 42,34 | 41,16 | 41,35 | -1,88% | - |
| 29.05.2025 | 42,89 | 43,22 | 42,00 | 42,14 | -0,45% | - |