40,210€
-2,21%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 41,05 | 41,20 | 40,10 | 40,16 | -2,68% | - |
| 27.02.2025 | 41,32 | 41,56 | 40,71 | 41,27 | 0,05% | - |
| 26.02.2025 | 41,90 | 42,39 | 41,17 | 41,25 | -1,40% | - |
| 25.02.2025 | 41,64 | 41,94 | 41,26 | 41,83 | 0,41% | - |
| 24.02.2025 | 42,18 | 42,60 | 41,55 | 41,66 | -1,13% | - |
| 21.02.2025 | 43,19 | 43,33 | 42,07 | 42,14 | -2,75% | - |
| 20.02.2025 | 43,14 | 43,71 | 43,14 | 43,33 | -0,34% | - |
| 19.02.2025 | 43,84 | 44,10 | 43,26 | 43,48 | -0,95% | 9.798,00 |
| 18.02.2025 | 43,88 | 44,07 | 43,43 | 43,90 | 0,61% | - |
| 17.02.2025 | 43,53 | 43,82 | 43,33 | 43,63 | 0,33% | - |
| 14.02.2025 | 42,25 | 43,54 | 42,09 | 43,49 | 3,08% | 1.080,00 |
| 13.02.2025 | 42,35 | 42,41 | 41,92 | 42,19 | -0,49% | 6.600,00 |
| 12.02.2025 | 43,19 | 43,36 | 42,23 | 42,40 | -1,73% | 5.880,00 |
| 11.02.2025 | 42,94 | 43,45 | 42,75 | 43,14 | 0,20% | - |
| 10.02.2025 | 42,54 | 43,30 | 42,43 | 43,06 | 1,20% | 6.720,00 |
| 07.02.2025 | 42,91 | 43,63 | 42,46 | 42,55 | -0,84% | 2.240,00 |
| 06.02.2025 | 42,46 | 43,04 | 42,44 | 42,91 | 1,20% | - |
| 05.02.2025 | 42,44 | 42,84 | 41,90 | 42,40 | -0,31% | 1.125,00 |
| 04.02.2025 | 42,67 | 43,37 | 42,18 | 42,53 | -0,40% | - |
| 03.02.2025 | 42,02 | 42,77 | 41,93 | 42,70 | 0,61% | - |
| 31.01.2025 | 42,16 | 42,99 | 42,16 | 42,44 | 0,22% | - |
| 30.01.2025 | 41,16 | 42,39 | 40,81 | 42,34 | 3,15% | - |
| 29.01.2025 | 41,21 | 41,69 | 40,98 | 41,05 | -0,18% | 6.064,00 |
| 28.01.2025 | 40,68 | 41,17 | 40,59 | 41,12 | 1,04% | - |
| 27.01.2025 | 39,59 | 40,70 | 39,19 | 40,70 | 1,48% | - |
| 24.01.2025 | 40,28 | 41,06 | 39,92 | 40,10 | -0,15% | 12.250,00 |
| 23.01.2025 | 40,29 | 40,59 | 40,06 | 40,17 | -0,16% | - |
| 22.01.2025 | 39,74 | 40,52 | 39,60 | 40,23 | 1,60% | - |
| 21.01.2025 | 39,73 | 39,84 | 39,40 | 39,60 | -0,15% | 4.600,00 |
| 20.01.2025 | 39,78 | 40,01 | 39,15 | 39,66 | -0,16% | 7.000,00 |
| 17.01.2025 | 39,41 | 40,00 | 38,94 | 39,72 | 1,14% | - |
| 16.01.2025 | 39,67 | 40,23 | 39,08 | 39,27 | -1,44% | 23.750,00 |
| 15.01.2025 | 38,70 | 39,90 | 38,56 | 39,85 | 3,10% | - |
| 14.01.2025 | 38,92 | 39,12 | 38,47 | 38,65 | 0,01% | - |
| 13.01.2025 | 38,27 | 38,92 | 38,22 | 38,65 | 0,63% | - |
| 10.01.2025 | 38,74 | 39,26 | 38,32 | 38,41 | -1,20% | - |
| 09.01.2025 | 38,46 | 38,90 | 38,20 | 38,87 | 1,37% | - |
| 08.01.2025 | 38,82 | 39,01 | 38,31 | 38,34 | -1,13% | - |
| 07.01.2025 | 38,09 | 39,08 | 37,80 | 38,78 | 1,75% | 144,00 |
| 06.01.2025 | 37,96 | 38,50 | 37,63 | 38,11 | 1,11% | 246,00 |
| 03.01.2025 | 38,48 | 38,60 | 37,68 | 37,69 | -1,62% | - |
| 02.01.2025 | 37,64 | 38,60 | 37,39 | 38,32 | 2,21% | - |
| 30.12.2024 | 37,50 | 37,59 | 37,14 | 37,49 | 0,20% | - |
| 27.12.2024 | 37,70 | 37,93 | 37,34 | 37,41 | -0,72% | - |
| 23.12.2024 | 38,63 | 38,77 | 37,60 | 37,68 | -1,85% | - |
| 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 |