57,890€
1,45%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 57,11 | 58,19 | 57,11 | 57,96 | 1,05% | - |
| 05.02.2026 | 57,29 | 58,14 | 56,93 | 57,36 | 0,01% | 1.474,00 |
| 04.02.2026 | 59,01 | 59,36 | 56,92 | 57,36 | -2,34% | 718,00 |
| 03.02.2026 | 58,03 | 59,92 | 58,03 | 58,73 | 1,44% | 1.968,00 |
| 02.02.2026 | 56,59 | 58,14 | 56,25 | 57,90 | 0,96% | - |
| 30.01.2026 | 58,17 | 58,33 | 56,78 | 57,35 | -1,61% | 3.416,00 |
| 29.01.2026 | 58,62 | 59,65 | 57,35 | 58,29 | -0,20% | 1.738,00 |
| 28.01.2026 | 58,04 | 58,76 | 57,80 | 58,40 | 1,59% | 11.827,00 |
| 27.01.2026 | 56,52 | 57,91 | 56,41 | 57,49 | 1,81% | 5.450,00 |
| 26.01.2026 | 55,99 | 57,31 | 55,97 | 56,47 | -0,08% | 10.000,00 |
| 23.01.2026 | 55,93 | 56,61 | 55,81 | 56,51 | 1,03% | 735,00 |
| 22.01.2026 | 54,50 | 56,40 | 54,43 | 55,94 | 2,39% | 2.306,00 |
| 21.01.2026 | 52,45 | 54,70 | 52,21 | 54,63 | 4,90% | 468,00 |
| 20.01.2026 | 51,81 | 52,59 | 50,84 | 52,08 | -0,13% | - |
| 19.01.2026 | 51,89 | 52,42 | 51,65 | 52,15 | -0,29% | 36,00 |
| 16.01.2026 | 52,34 | 52,73 | 51,86 | 52,30 | 0,04% | 520,00 |
| 15.01.2026 | 51,99 | 52,70 | 51,82 | 52,28 | 0,99% | 880,00 |
| 14.01.2026 | 51,03 | 51,82 | 50,72 | 51,77 | 1,47% | 812,00 |
| 13.01.2026 | 51,39 | 51,73 | 50,88 | 51,02 | -1,13% | - |
| 12.01.2026 | 51,56 | 52,09 | 51,16 | 51,61 | -0,94% | 3.188,00 |
| 09.01.2026 | 51,46 | 52,29 | 51,39 | 52,10 | 1,20% | 186,00 |
| 08.01.2026 | 50,81 | 51,53 | 50,81 | 51,48 | 1,17% | 3.240,00 |
| 07.01.2026 | 51,39 | 51,88 | 50,87 | 50,88 | -1,09% | 3.150,00 |
| 06.01.2026 | 50,82 | 52,08 | 50,81 | 51,44 | 1,16% | 31.484,00 |
| 05.01.2026 | 50,33 | 51,06 | 49,91 | 50,85 | 1,58% | 9.448,00 |
| 02.01.2026 | 49,43 | 50,50 | 49,43 | 50,06 | 1,33% | 46.725,00 |
| 30.12.2025 | 48,54 | 49,46 | 48,49 | 49,40 | 1,75% | - |
| 29.12.2025 | 48,91 | 49,28 | 48,39 | 48,56 | -0,74% | - |
| 23.12.2025 | 48,04 | 48,99 | 47,65 | 48,92 | 1,98% | - |
| 22.12.2025 | 48,60 | 48,84 | 47,82 | 47,97 | -1,28% | 4.802,00 |
| 19.12.2025 | 48,28 | 48,97 | 48,26 | 48,59 | 0,67% | - |
| 18.12.2025 | 47,90 | 48,68 | 47,71 | 48,27 | 0,89% | 100,00 |
| 17.12.2025 | 49,23 | 49,33 | 47,61 | 47,84 | -2,50% | 16.000,00 |
| 16.12.2025 | 50,03 | 50,51 | 48,75 | 49,07 | -2,75% | 59.400,00 |
| 15.12.2025 | 49,91 | 50,80 | 49,81 | 50,46 | 1,00% | 6.134,00 |
| 12.12.2025 | 49,83 | 50,55 | 49,54 | 49,95 | -0,09% | - |
| 11.12.2025 | 49,03 | 50,10 | 48,70 | 50,00 | 1,19% | - |
| 10.12.2025 | 49,61 | 50,29 | 49,01 | 49,41 | -0,41% | 10.200,00 |
| 09.12.2025 | 49,75 | 49,89 | 48,43 | 49,62 | -0,26% | 1.400,00 |
| 08.12.2025 | 49,44 | 50,42 | 49,25 | 49,75 | 0,58% | 3.961,00 |
| 05.12.2025 | 52,66 | 52,75 | 49,43 | 49,46 | -5,87% | - |
| 04.12.2025 | 51,60 | 52,60 | 51,56 | 52,55 | 1,84% | 26.400,00 |
| 03.12.2025 | 51,45 | 51,98 | 51,31 | 51,60 | 0,16% | - |
| 02.12.2025 | 50,71 | 51,58 | 50,53 | 51,52 | 1,61% | 15.480,00 |
| 01.12.2025 | 50,90 | 51,07 | 50,42 | 50,70 | -0,68% | - |
| 28.11.2025 | 50,89 | 51,31 | 50,68 | 51,05 | 0,36% | - |
| 27.11.2025 | 50,74 | 51,05 | 50,65 | 50,86 | 0,19% | - |
| 26.11.2025 | 49,68 | 50,81 | 49,62 | 50,77 | 2,15% | - |
| 25.11.2025 | 49,29 | 49,83 | 48,83 | 49,70 | 0,86% | - |
| 24.11.2025 | 49,32 | 49,52 | 48,98 | 49,28 | 0,45% | - |
| 21.11.2025 | 48,76 | 50,49 | 48,40 | 49,06 | 0,70% | 16.880,00 |
| 20.11.2025 | 50,21 | 50,21 | 48,68 | 48,72 | -2,07% | 200,00 |
| 19.11.2025 | 49,68 | 49,92 | 49,43 | 49,75 | -0,20% | - |
| 18.11.2025 | 49,45 | 50,03 | 49,32 | 49,85 | 0,58% | 240,00 |
| 17.11.2025 | 50,49 | 50,66 | 49,56 | 49,56 | -1,75% | - |
| 14.11.2025 | 49,88 | 50,82 | 49,71 | 50,45 | 0,95% | - |
| 13.11.2025 | 50,44 | 50,70 | 49,83 | 49,97 | -0,62% | - |
| 12.11.2025 | 51,01 | 51,29 | 50,09 | 50,28 | -1,31% | - |
| 11.11.2025 | 49,95 | 50,99 | 49,58 | 50,95 | 1,68% | 17.800,00 |
| 10.11.2025 | 49,34 | 50,11 | 49,26 | 50,11 | 1,89% | - |
| 07.11.2025 | 49,07 | 49,22 | 48,37 | 49,18 | 0,38% | 51,00 |
| 06.11.2025 | 48,99 | 49,53 | 48,85 | 48,99 | -0,33% | 9,00 |
| 05.11.2025 | 47,77 | 49,23 | 47,73 | 49,15 | 2,58% | - |
| 04.11.2025 | 47,77 | 48,30 | 47,52 | 47,92 | -0,41% | - |
| 03.11.2025 | 47,69 | 48,44 | 47,63 | 48,11 | 0,93% | - |
| 31.10.2025 | 47,52 | 47,75 | 47,42 | 47,67 | 0,45% | - |
| 30.10.2025 | 47,10 | 47,59 | 47,02 | 47,45 | 0,40% | 690,00 |
| 29.10.2025 | 46,98 | 47,50 | 46,82 | 47,27 | 0,83% | - |
| 28.10.2025 | 46,67 | 46,92 | 46,37 | 46,88 | 0,22% | - |
| 27.10.2025 | 46,54 | 47,06 | 46,44 | 46,77 | 1,09% | - |
| 24.10.2025 | 46,26 | 46,83 | 46,24 | 46,27 | 0,09% | - |
| 23.10.2025 | 45,76 | 46,38 | 45,71 | 46,23 | 1,18% | - |
| 22.10.2025 | 45,69 | 45,91 | 45,39 | 45,69 | 0,06% | - |
| 21.10.2025 | 45,84 | 45,89 | 45,40 | 45,66 | 0,15% | - |
| 20.10.2025 | 45,01 | 45,89 | 44,87 | 45,59 | 1,48% | - |
| 17.10.2025 | 43,80 | 44,95 | 43,32 | 44,92 | 1,87% | 40.000,00 |
| 16.10.2025 | 44,62 | 44,75 | 44,00 | 44,10 | -1,08% | - |
| 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% | - |