56,070€
-1,34%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 57,13 | 57,33 | 55,86 | 56,10 | -1,75% | 19.800,00 |
| 28.05.2026 | 57,43 | 57,43 | 56,56 | 57,10 | -0,70% | 580,00 |
| 27.05.2026 | 57,30 | 57,75 | 56,91 | 57,50 | 0,49% | 4.100,00 |
| 26.05.2026 | 57,71 | 57,97 | 57,09 | 57,22 | -0,96% | - |
| 25.05.2026 | 57,23 | 58,34 | 57,23 | 57,78 | 0,93% | - |
| 22.05.2026 | 58,47 | 58,47 | 57,20 | 57,24 | -1,93% | 1.330,00 |
| 21.05.2026 | 57,97 | 58,52 | 57,41 | 58,37 | 0,79% | 69,00 |
| 20.05.2026 | 56,75 | 58,06 | 56,70 | 57,91 | 2,09% | 14.260,00 |
| 19.05.2026 | 57,60 | 57,91 | 56,38 | 56,72 | -1,33% | 20.680,00 |
| 18.05.2026 | 56,70 | 57,59 | 56,70 | 57,49 | 1,30% | - |
| 15.05.2026 | 58,19 | 58,37 | 56,48 | 56,75 | -2,88% | - |
| 14.05.2026 | 58,13 | 58,59 | 57,05 | 58,43 | 0,85% | 6.108,00 |
| 13.05.2026 | 59,86 | 60,04 | 57,87 | 57,94 | -3,23% | 2.400,00 |
| 12.05.2026 | 60,17 | 60,21 | 59,38 | 59,88 | -0,46% | 2.450,00 |
| 11.05.2026 | 61,18 | 61,26 | 60,03 | 60,15 | -1,68% | 528,00 |
| 08.05.2026 | 60,53 | 61,33 | 60,42 | 61,18 | 1,36% | 4.100,00 |
| 07.05.2026 | 62,22 | 62,32 | 60,29 | 60,36 | -3,13% | 1.926,00 |
| 06.05.2026 | 62,21 | 62,85 | 61,64 | 62,31 | 0,02% | 1.296,00 |
| 05.05.2026 | 61,63 | 62,41 | 61,46 | 62,30 | 1,25% | 1.920,00 |
| 04.05.2026 | 61,95 | 62,14 | 61,33 | 61,53 | -0,78% | 8.211,00 |
| 30.04.2026 | 60,96 | 62,07 | 60,55 | 62,01 | 1,64% | - |
| 29.04.2026 | 61,96 | 62,35 | 60,95 | 61,01 | -1,55% | 288,00 |
| 28.04.2026 | 62,81 | 62,81 | 61,44 | 61,97 | -1,25% | - |
| 27.04.2026 | 62,38 | 62,87 | 62,38 | 62,76 | 0,58% | 4.575,00 |
| 24.04.2026 | 62,92 | 63,14 | 61,93 | 62,40 | -0,79% | - |
| 23.04.2026 | 63,26 | 63,90 | 62,80 | 62,90 | -1,06% | - |
| 22.04.2026 | 64,16 | 64,78 | 63,41 | 63,57 | -0,56% | 4.750,00 |
| 21.04.2026 | 64,26 | 64,85 | 63,90 | 63,93 | -0,54% | 20.800,00 |
| 20.04.2026 | 63,98 | 64,39 | 63,80 | 64,27 | 0,38% | 1.323,00 |
| 17.04.2026 | 64,33 | 65,29 | 63,78 | 64,03 | -0,37% | 1.969,00 |
| 16.04.2026 | 64,58 | 64,82 | 64,02 | 64,27 | -0,13% | - |
| 15.04.2026 | 64,97 | 65,09 | 64,08 | 64,35 | -0,81% | 53,00 |
| 14.04.2026 | 64,69 | 65,11 | 64,54 | 64,88 | 0,64% | 37.350,00 |
| 13.04.2026 | 64,06 | 64,62 | 63,85 | 64,47 | 0,73% | 2.960,00 |
| 10.04.2026 | 63,28 | 64,39 | 63,24 | 64,00 | 1,07% | 1.845,00 |
| 09.04.2026 | 62,00 | 63,38 | 61,75 | 63,33 | 2,13% | - |
| 08.04.2026 | 61,51 | 63,08 | 61,47 | 62,01 | 1,97% | 400,00 |
| 07.04.2026 | 61,04 | 61,42 | 59,93 | 60,81 | -0,52% | 3.840,00 |
| 02.04.2026 | 60,57 | 61,37 | 59,65 | 61,13 | 0,46% | 19.000,00 |
| 01.04.2026 | 60,73 | 61,36 | 60,36 | 60,85 | 0,48% | 990,00 |
| 31.03.2026 | 58,96 | 60,59 | 58,83 | 60,56 | 3,35% | - |
| 30.03.2026 | 58,12 | 59,41 | 57,97 | 58,59 | 1,06% | 5.720,00 |
| 27.03.2026 | 58,50 | 58,89 | 57,83 | 57,98 | -0,85% | 1.760,00 |
| 26.03.2026 | 59,07 | 59,26 | 58,22 | 58,47 | -1,20% | - |
| 25.03.2026 | 58,30 | 59,63 | 58,09 | 59,18 | 1,57% | - |
| 24.03.2026 | 58,13 | 58,64 | 57,19 | 58,27 | 0,58% | - |
| 23.03.2026 | 55,61 | 58,48 | 54,82 | 57,93 | 3,94% | - |
| 20.03.2026 | 57,55 | 57,85 | 55,26 | 55,74 | -3,12% | - |
| 19.03.2026 | 57,65 | 57,80 | 56,08 | 57,53 | -0,54% | - |
| 18.03.2026 | 58,28 | 58,94 | 57,68 | 57,84 | -1,10% | 19.062,00 |
| 17.03.2026 | 57,71 | 59,15 | 57,65 | 58,49 | 1,25% | 97.853,00 |
| 16.03.2026 | 57,11 | 58,16 | 56,98 | 57,77 | 1,29% | - |
| 13.03.2026 | 57,39 | 58,32 | 57,00 | 57,03 | -0,83% | 1.325,00 |
| 12.03.2026 | 59,24 | 59,45 | 57,16 | 57,51 | -2,90% | - |
| 11.03.2026 | 59,09 | 60,02 | 58,53 | 59,23 | 0,34% | 52.700,00 |
| 10.03.2026 | 58,17 | 59,56 | 57,87 | 59,03 | 1,88% | 6.332,00 |
| 09.03.2026 | 56,44 | 58,25 | 56,04 | 57,94 | 1,82% | 2.687,00 |
| 06.03.2026 | 57,43 | 57,63 | 56,30 | 56,90 | -1,05% | 2.100,00 |
| 05.03.2026 | 58,77 | 58,98 | 57,03 | 57,51 | -2,22% | - |
| 04.03.2026 | 57,66 | 59,30 | 57,28 | 58,81 | 1,31% | 480,00 |
| 03.03.2026 | 59,88 | 60,14 | 56,59 | 58,05 | -3,68% | 4.656,00 |
| 02.03.2026 | 59,93 | 60,51 | 58,93 | 60,27 | 0,37% | 1.272,00 |
| 27.02.2026 | 60,62 | 60,71 | 59,72 | 60,05 | -0,90% | 31.783,00 |
| 26.02.2026 | 61,35 | 61,47 | 59,81 | 60,60 | -1,13% | - |
| 25.02.2026 | 61,42 | 62,65 | 60,85 | 61,29 | -0,32% | - |
| 24.02.2026 | 60,35 | 61,53 | 60,19 | 61,48 | 2,27% | 1.020,00 |
| 23.02.2026 | 60,61 | 61,31 | 60,06 | 60,12 | -0,86% | 28.951,00 |
| 20.02.2026 | 60,11 | 60,68 | 59,49 | 60,64 | 1,00% | 1.078,00 |
| 19.02.2026 | 58,96 | 60,08 | 58,84 | 60,04 | 1,95% | 1.404,00 |
| 18.02.2026 | 58,40 | 59,83 | 58,36 | 58,89 | 0,99% | 2.340,00 |
| 17.02.2026 | 58,93 | 58,98 | 57,78 | 58,31 | -1,04% | 6.140,00 |
| 16.02.2026 | 58,65 | 59,16 | 58,50 | 58,92 | 0,92% | 3.975,00 |
| 13.02.2026 | 59,04 | 59,36 | 57,57 | 58,39 | -1,37% | 935,00 |
| 12.02.2026 | 60,51 | 60,71 | 59,01 | 59,20 | -1,91% | 810,00 |
| 11.02.2026 | 58,82 | 60,63 | 58,72 | 60,35 | 2,64% | 3.625,00 |
| 10.02.2026 | 58,85 | 59,24 | 58,45 | 58,80 | 0,01% | 1.080,00 |
| 09.02.2026 | 57,98 | 58,88 | 57,77 | 58,79 | 1,43% | 1.837,00 |
| 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 |