38,010€
0,33%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 37,99 | 38,64 | 37,89 | 38,39 | 0,58% | - |
| 19.12.2024 | 37,16 | 38,52 | 36,99 | 38,17 | 2,36% | - |
| 18.12.2024 | 39,39 | 39,61 | 37,19 | 37,29 | -4,98% | - |
| 17.12.2024 | 38,94 | 39,87 | 38,55 | 39,24 | 0,22% | - |
| 16.12.2024 | 39,88 | 40,00 | 39,13 | 39,16 | -1,74% | - |
| 13.12.2024 | 40,67 | 40,88 | 39,84 | 39,85 | -1,71% | - |
| 12.12.2024 | 41,60 | 42,75 | 40,25 | 40,55 | -3,07% | - |
| 11.12.2024 | 40,62 | 42,05 | 40,21 | 41,83 | 3,28% | 6.068,00 |
| 10.12.2024 | 39,96 | 40,78 | 39,76 | 40,50 | 1,15% | - |
| 09.12.2024 | 39,69 | 40,33 | 39,60 | 40,04 | 1,10% | - |
| 06.12.2024 | 40,46 | 40,64 | 39,54 | 39,61 | -2,09% | 3.024,00 |
| 05.12.2024 | 40,10 | 40,89 | 39,95 | 40,45 | 1,14% | 8.600,00 |
| 04.12.2024 | 39,91 | 40,23 | 39,72 | 39,99 | 0,34% | - |
| 03.12.2024 | 39,83 | 40,31 | 39,48 | 39,86 | 0,22% | - |
| 02.12.2024 | 40,58 | 40,71 | 39,54 | 39,77 | -1,13% | - |
| 29.11.2024 | 40,48 | 40,52 | 39,29 | 40,22 | -0,60% | - |
| 28.11.2024 | 41,80 | 41,89 | 40,45 | 40,47 | -2,89% | 12.000,00 |
| 27.11.2024 | 43,54 | 43,54 | 41,66 | 41,67 | -4,12% | 2.750,00 |
| 26.11.2024 | 43,32 | 43,67 | 42,81 | 43,46 | 0,61% | - |
| 25.11.2024 | 43,44 | 43,64 | 43,02 | 43,20 | -0,68% | - |
| 22.11.2024 | 42,47 | 43,53 | 42,26 | 43,49 | 2,46% | - |
| 21.11.2024 | 42,46 | 42,79 | 41,96 | 42,45 | -0,88% | - |
| 20.11.2024 | 42,79 | 42,86 | 42,47 | 42,82 | 0,67% | - |
| 19.11.2024 | 42,65 | 42,95 | 42,28 | 42,54 | -0,47% | - |
| 18.11.2024 | 42,97 | 43,11 | 42,42 | 42,74 | 0,13% | - |
| 15.11.2024 | 43,13 | 43,34 | 42,43 | 42,68 | -1,27% | - |
| 14.11.2024 | 42,84 | 43,34 | 42,67 | 43,23 | -0,17% | - |
| 13.11.2024 | 43,12 | 43,75 | 42,77 | 43,30 | 0,50% | 21.150,00 |
| 12.11.2024 | 42,86 | 43,42 | 42,74 | 43,09 | 0,08% | - |
| 11.11.2024 | 42,25 | 43,14 | 42,25 | 43,05 | 0,72% | - |
| 08.11.2024 | 43,28 | 43,34 | 42,13 | 42,74 | -1,14% | - |
| 07.11.2024 | 43,21 | 43,98 | 42,87 | 43,24 | -0,94% | - |
| 06.11.2024 | 42,06 | 43,69 | 42,04 | 43,65 | 3,31% | - |
| 05.11.2024 | 42,24 | 42,58 | 41,85 | 42,25 | 0,20% | - |
| 04.11.2024 | 41,58 | 42,38 | 41,00 | 42,16 | 2,37% | - |
| 01.11.2024 | 42,22 | 42,46 | 41,13 | 41,19 | -2,47% | 7.360,00 |
| 31.10.2024 | 42,53 | 42,79 | 42,23 | 42,23 | -1,74% | - |
| 30.10.2024 | 43,54 | 43,54 | 42,75 | 42,98 | -0,57% | - |
| 29.10.2024 | 43,57 | 44,02 | 43,18 | 43,23 | -0,98% | - |
| 28.10.2024 | 42,90 | 43,84 | 42,76 | 43,66 | 1,29% | - |
| 25.10.2024 | 43,06 | 43,44 | 42,95 | 43,10 | -0,52% | - |
| 24.10.2024 | 42,74 | 43,33 | 42,66 | 43,33 | 0,88% | 96,00 |
| 23.10.2024 | 42,82 | 43,25 | 42,65 | 42,95 | -0,35% | - |
| 22.10.2024 | 43,19 | 43,19 | 42,61 | 43,10 | 0,13% | - |
| 21.10.2024 | 42,96 | 43,23 | 42,77 | 43,05 | 0,37% | - |
| 18.10.2024 | 43,12 | 43,80 | 42,85 | 42,89 | -1,01% | - |
| 17.10.2024 | 43,44 | 43,44 | 42,84 | 43,33 | -0,12% | - |
| 16.10.2024 | 43,02 | 43,60 | 42,78 | 43,38 | 0,89% | - |
| 15.10.2024 | 43,26 | 43,82 | 42,90 | 42,99 | -1,32% | - |
| 14.10.2024 | 42,60 | 43,63 | 42,55 | 43,57 | 2,34% | - |
| 11.10.2024 | 42,96 | 43,31 | 42,28 | 42,57 | -0,88% | 2.280,00 |
| 10.10.2024 | 42,81 | 43,07 | 42,67 | 42,95 | 0,19% | 414,00 |
| 09.10.2024 | 43,59 | 43,66 | 42,69 | 42,87 | -1,40% | - |
| 08.10.2024 | 43,67 | 43,94 | 43,23 | 43,48 | -0,77% | - |
| 07.10.2024 | 44,27 | 44,57 | 43,69 | 43,81 | -0,95% | 3.174,00 |
| 04.10.2024 | 43,45 | 44,31 | 43,11 | 44,24 | 1,44% | - |
| 03.10.2024 | 44,60 | 44,60 | 43,21 | 43,61 | -1,90% | - |
| 02.10.2024 | 44,06 | 44,98 | 43,80 | 44,45 | 0,91% | - |
| 01.10.2024 | 43,94 | 44,33 | 43,45 | 44,05 | 0,59% | - |
| 30.09.2024 | 43,94 | 44,34 | 43,53 | 43,79 | -0,35% | 4.823,00 |
| 27.09.2024 | 43,82 | 44,23 | 43,64 | 43,94 | 0,27% | - |
| 26.09.2024 | 43,72 | 44,60 | 43,60 | 43,83 | 0,41% | - |
| 25.09.2024 | 43,79 | 44,11 | 43,53 | 43,65 | -0,61% | - |
| 24.09.2024 | 43,06 | 44,40 | 43,01 | 43,92 | 1,99% | - |
| 23.09.2024 | 43,34 | 43,50 | 42,52 | 43,06 | -0,41% | 3.174,00 |
| 20.09.2024 | 44,46 | 44,53 | 43,18 | 43,24 | -2,80% | 20.715,00 |
| 19.09.2024 | 44,56 | 45,34 | 44,45 | 44,48 | -0,05% | 3.800,00 |
| 18.09.2024 | 44,54 | 45,01 | 44,37 | 44,51 | -0,24% | - |
| 17.09.2024 | 44,59 | 44,81 | 44,31 | 44,61 | 0,09% | - |
| 16.09.2024 | 44,40 | 44,77 | 43,98 | 44,58 | 0,44% | - |
| 13.09.2024 | 43,65 | 44,62 | 43,53 | 44,38 | 1,64% | - |
| 12.09.2024 | 44,16 | 44,25 | 43,19 | 43,66 | -0,19% | - |
| 11.09.2024 | 43,22 | 44,00 | 43,22 | 43,75 | 0,41% | - |
| 10.09.2024 | 43,99 | 44,17 | 43,24 | 43,57 | -1,04% | - |
| 09.09.2024 | 43,78 | 44,19 | 43,54 | 44,03 | 0,85% | - |
| 06.09.2024 | 44,42 | 45,23 | 43,59 | 43,66 | -1,78% | - |
| 05.09.2024 | 44,16 | 44,45 | 43,86 | 44,45 | 0,58% | - |
| 04.09.2024 | 43,72 | 44,46 | 43,62 | 44,19 | 0,80% | - |
| 03.09.2024 | 44,11 | 44,50 | 43,79 | 43,84 | -0,71% | - |
| 02.09.2024 | 44,41 | 44,57 | 43,83 | 44,16 | -0,82% | - |
| 30.08.2024 | 44,53 | 44,93 | 43,67 | 44,52 | 0,65% | - |
| 29.08.2024 | 45,14 | 45,70 | 44,23 | 44,23 | -2,23% | - |
| 28.08.2024 | 45,42 | 45,50 | 44,86 | 45,24 | -0,17% | - |
| 27.08.2024 | 45,32 | 45,68 | 45,23 | 45,32 | -0,12% | 63.000,00 |
| 26.08.2024 | 44,94 | 45,46 | 44,54 | 45,37 | 1,02% | - |
| 23.08.2024 | 44,18 | 45,07 | 44,18 | 44,91 | 1,69% | - |
| 22.08.2024 | 45,54 | 45,55 | 44,10 | 44,17 | -2,76% | - |
| 21.08.2024 | 45,37 | 45,81 | 45,16 | 45,42 | 0,20% | - |
| 20.08.2024 | 46,11 | 46,23 | 45,22 | 45,33 | -1,73% | - |
| 19.08.2024 | 45,16 | 46,30 | 45,08 | 46,13 | 1,75% | - |
| 16.08.2024 | 45,60 | 45,86 | 45,16 | 45,34 | -0,29% | - |
| 15.08.2024 | 45,12 | 45,68 | 44,97 | 45,47 | 0,92% | 72.000,00 |
| 14.08.2024 | 45,01 | 45,17 | 44,75 | 45,06 | 0,18% | - |
| 13.08.2024 | 44,46 | 44,99 | 44,46 | 44,98 | 1,17% | - |
| 12.08.2024 | 44,09 | 44,74 | 44,06 | 44,45 | 0,87% | - |
| 09.08.2024 | 43,05 | 44,21 | 42,62 | 44,07 | 2,66% | - |
| 08.08.2024 | 42,00 | 43,05 | 41,97 | 42,93 | 1,61% | - |
| 07.08.2024 | 41,57 | 42,50 | 41,57 | 42,25 | 1,77% | - |
| 06.08.2024 | 41,03 | 41,93 | 40,76 | 41,51 | 3,06% | - |
| 05.08.2024 | 40,51 | 40,69 | 39,02 | 40,28 | -2,05% | - |