70,775€
1,95%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 69,44 | 71,31 | 69,44 | 70,75 | 1,78% | 1.410,00 |
| 19.10.2026 | 70,10 | 71,10 | 68,52 | 69,51 | 0,67% | 9.420,00 |
| 16.10.2026 | 68,79 | 69,56 | 68,35 | 69,05 | 0,32% | 2.323,00 |
| 15.10.2026 | 69,88 | 70,87 | 68,72 | 68,83 | -2,69% | - |
| 14.10.2026 | 70,71 | 71,20 | 69,89 | 70,74 | -0,32% | 13.200,00 |
| 13.10.2026 | 72,47 | 72,98 | 70,72 | 70,97 | -1,89% | 2.165,00 |
| 12.10.2026 | 72,37 | 72,84 | 72,16 | 72,34 | 0,31% | - |
| 09.10.2026 | 70,43 | 72,27 | 70,43 | 72,11 | 2,33% | 192,00 |
| 08.10.2026 | 69,97 | 71,29 | 69,63 | 70,47 | 0,36% | 7.942,00 |
| 07.10.2026 | 70,71 | 71,32 | 70,11 | 70,21 | -0,75% | 1.062,00 |
| 06.10.2026 | 70,70 | 71,98 | 70,13 | 70,74 | -0,01% | 6.175,00 |
| 05.10.2026 | 65,86 | 72,37 | 65,86 | 70,75 | 12,70% | 200,00 |
| 02.10.2026 | 61,29 | 62,84 | 60,54 | 62,78 | 2,38% | - |
| 01.10.2026 | 61,22 | 61,71 | 60,29 | 61,32 | 0,63% | 4.304,00 |
| 30.09.2026 | 59,70 | 61,21 | 59,19 | 60,94 | 2,41% | 3.543,00 |
| 29.09.2026 | 59,02 | 59,64 | 58,71 | 59,50 | 0,72% | 102,00 |
| 28.09.2026 | 59,87 | 59,87 | 58,84 | 59,08 | -1,29% | - |
| 25.09.2026 | 60,15 | 60,29 | 59,22 | 59,85 | -0,45% | - |
| 24.09.2026 | 60,73 | 61,11 | 60,05 | 60,12 | -1,21% | 25.000,00 |
| 23.09.2026 | 61,85 | 62,25 | 60,81 | 60,86 | -1,71% | - |
| 22.09.2026 | 61,49 | 61,97 | 60,66 | 61,92 | 0,68% | - |
| 21.09.2026 | 60,51 | 61,66 | 60,51 | 61,50 | 1,73% | - |
| 18.09.2026 | 61,01 | 61,41 | 60,16 | 60,45 | -0,89% | - |
| 17.09.2026 | 61,01 | 61,41 | 59,57 | 61,00 | 0,69% | 7.440,00 |
| 16.09.2026 | 60,87 | 61,39 | 60,08 | 60,58 | -0,39% | 1.256,00 |
| 15.09.2026 | 60,59 | 61,18 | 60,25 | 60,82 | 0,27% | 9.750,00 |
| 14.09.2026 | 61,10 | 61,10 | 59,80 | 60,65 | -0,49% | 3.250,00 |
| 11.09.2026 | 61,66 | 62,09 | 60,66 | 60,95 | -1,15% | - |
| 10.09.2026 | 60,84 | 61,97 | 60,10 | 61,66 | 1,53% | - |
| 09.09.2026 | 61,64 | 61,64 | 60,50 | 60,73 | -1,44% | 984,00 |
| 08.09.2026 | 60,55 | 62,38 | 60,39 | 61,62 | 1,93% | - |
| 07.09.2026 | 60,45 | 60,72 | 60,42 | 60,46 | 0,01% | 1.000,00 |
| 04.09.2026 | 60,89 | 61,21 | 60,04 | 60,45 | -0,77% | - |
| 03.09.2026 | 60,88 | 62,12 | 60,44 | 60,92 | 0,02% | 1.440,00 |
| 02.09.2026 | 58,43 | 61,14 | 58,28 | 60,91 | 4,13% | 18,00 |
| 01.09.2026 | 57,46 | 59,04 | 57,04 | 58,49 | 1,85% | 100,00 |
| 31.08.2026 | 56,82 | 58,03 | 56,68 | 57,43 | 1,09% | 3.435,00 |
| 28.08.2026 | 56,89 | 57,25 | 55,96 | 56,81 | -0,04% | 11.500,00 |
| 27.08.2026 | 57,00 | 57,25 | 56,27 | 56,83 | -0,15% | 250,00 |
| 26.08.2026 | 56,95 | 57,41 | 56,53 | 56,92 | 0,02% | 4.900,00 |
| 25.08.2026 | 55,97 | 56,91 | 55,56 | 56,91 | 1,65% | 1.695,00 |
| 24.08.2026 | 55,64 | 56,48 | 54,98 | 55,98 | 0,67% | 55,00 |
| 21.08.2026 | 54,19 | 55,96 | 54,19 | 55,61 | 2,37% | - |
| 20.08.2026 | 54,44 | 54,91 | 53,98 | 54,33 | -0,25% | 10.500,00 |
| 19.08.2026 | 54,05 | 55,56 | 53,80 | 54,46 | 0,81% | 7.720,00 |
| 18.08.2026 | 54,43 | 54,95 | 53,97 | 54,03 | -0,86% | 180,00 |
| 17.08.2026 | 54,51 | 54,83 | 54,19 | 54,50 | -0,13% | 10.600,00 |
| 14.08.2026 | 54,33 | 55,31 | 53,75 | 54,57 | 0,28% | 2.474,00 |
| 13.08.2026 | 54,48 | 54,76 | 54,02 | 54,41 | -0,06% | 12,00 |
| 12.08.2026 | 54,61 | 55,02 | 54,28 | 54,44 | -0,31% | - |
| 11.08.2026 | 56,67 | 56,70 | 54,47 | 54,61 | -3,35% | 4.725,00 |
| 10.08.2026 | 56,83 | 57,00 | 56,31 | 56,51 | -0,58% | - |
| 07.08.2026 | 57,99 | 58,03 | 56,67 | 56,84 | -1,82% | - |
| 06.08.2026 | 58,10 | 58,28 | 57,66 | 57,89 | -0,40% | - |
| 05.08.2026 | 58,24 | 58,96 | 57,97 | 58,12 | -0,07% | - |
| 04.08.2026 | 58,84 | 59,53 | 58,01 | 58,16 | -1,03% | - |
| 03.08.2026 | 59,30 | 59,49 | 58,42 | 58,77 | -0,89% | - |
| 31.07.2026 | 58,55 | 59,43 | 58,42 | 59,30 | 1,38% | - |
| 30.07.2026 | 57,56 | 58,53 | 57,48 | 58,49 | 1,73% | 51,00 |
| 29.07.2026 | 58,70 | 58,91 | 57,49 | 57,50 | -2,13% | - |
| 28.07.2026 | 58,45 | 59,32 | 58,17 | 58,75 | 0,44% | 23.000,00 |
| 27.07.2026 | 58,67 | 58,75 | 58,09 | 58,49 | 0,03% | - |
| 24.07.2026 | 59,01 | 59,14 | 58,39 | 58,47 | -0,79% | - |
| 23.07.2026 | 58,84 | 59,54 | 58,84 | 58,93 | -0,45% | 6.020,00 |
| 22.07.2026 | 57,79 | 59,21 | 57,72 | 59,20 | 2,49% | - |
| 21.07.2026 | 57,60 | 57,93 | 57,40 | 57,76 | 0,56% | 812,00 |
| 20.07.2026 | 56,98 | 57,83 | 56,97 | 57,44 | 0,74% | - |
| 17.07.2026 | 57,50 | 57,53 | 56,68 | 57,02 | -0,71% | 1.020,00 |
| 16.07.2026 | 58,01 | 58,07 | 57,10 | 57,42 | -0,81% | 12.600,00 |
| 15.07.2026 | 58,33 | 58,68 | 57,70 | 57,89 | -0,67% | 2.100,00 |
| 14.07.2026 | 57,64 | 58,57 | 57,45 | 58,28 | 1,22% | 30.412,00 |
| 13.07.2026 | 57,94 | 58,29 | 57,52 | 57,58 | -0,67% | 4.624,00 |
| 10.07.2026 | 56,55 | 58,13 | 56,54 | 57,97 | 2,52% | 1.610,00 |
| 09.07.2026 | 55,99 | 56,63 | 55,56 | 56,55 | 0,93% | 25.140,00 |
| 08.07.2026 | 56,17 | 56,29 | 55,47 | 56,03 | -0,57% | - |
| 07.07.2026 | 56,28 | 57,00 | 56,09 | 56,35 | 0,34% | - |
| 06.07.2026 | 56,64 | 56,80 | 55,76 | 56,16 | -0,79% | - |
| 03.07.2026 | 55,59 | 56,64 | 55,50 | 56,60 | 1,85% | - |
| 02.07.2026 | 55,53 | 56,44 | 55,24 | 55,57 | 0,12% | - |
| 01.07.2026 | 55,74 | 56,39 | 55,06 | 55,51 | -0,61% | 68,00 |
| 30.06.2026 | 55,97 | 56,32 | 55,23 | 55,85 | -0,16% | 600,00 |
| 29.06.2026 | 55,82 | 56,75 | 55,72 | 55,94 | -0,18% | 15.625,00 |
| 26.06.2026 | 55,40 | 56,40 | 55,06 | 56,04 | 0,77% | - |
| 25.06.2026 | 55,01 | 55,93 | 54,93 | 55,61 | 1,28% | - |
| 24.06.2026 | 55,36 | 55,73 | 54,66 | 54,90 | -0,86% | 50,00 |
| 23.06.2026 | 55,42 | 55,63 | 54,62 | 55,38 | -0,22% | - |
| 22.06.2026 | 54,49 | 55,67 | 54,28 | 55,50 | 1,63% | - |
| 19.06.2026 | 54,40 | 54,86 | 54,28 | 54,61 | 0,23% | - |
| 18.06.2026 | 55,21 | 55,41 | 54,30 | 54,48 | -1,30% | - |
| 17.06.2026 | 54,64 | 55,97 | 54,64 | 55,20 | 1,07% | - |
| 16.06.2026 | 55,51 | 55,55 | 54,61 | 54,62 | -1,55% | - |
| 15.06.2026 | 55,55 | 56,61 | 55,41 | 55,48 | 0,14% | 109.140,00 |
| 12.06.2026 | 55,06 | 55,69 | 54,59 | 55,40 | 0,83% | - |
| 11.06.2026 | 53,49 | 55,01 | 53,42 | 54,95 | 2,71% | 304,00 |
| 10.06.2026 | 53,79 | 53,92 | 53,31 | 53,50 | -0,40% | - |
| 09.06.2026 | 53,38 | 54,26 | 53,29 | 53,71 | 0,73% | - |
| 08.06.2026 | 53,69 | 54,44 | 53,26 | 53,32 | -0,86% | 540,00 |
| 05.06.2026 | 54,68 | 55,10 | 53,70 | 53,78 | -1,78% | - |
| 04.06.2026 | 54,66 | 54,99 | 54,52 | 54,76 | 0,16% | 5.160,00 |
| 03.06.2026 | 56,37 | 56,46 | 54,67 | 54,67 | -2,96% | 164,00 |