46,730€
-0,35%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 47,28 | 47,66 | 46,87 | 46,95 | -0,54% | - |
| 09.05.2024 | 48,28 | 48,29 | 46,66 | 47,21 | -2,25% | - |
| 08.05.2024 | 48,44 | 48,46 | 47,53 | 48,30 | -0,25% | - |
| 07.05.2024 | 47,96 | 48,56 | 47,87 | 48,42 | 0,72% | - |
| 06.05.2024 | 48,00 | 48,37 | 47,60 | 48,07 | 0,19% | - |
| 03.05.2024 | 47,56 | 48,23 | 46,68 | 47,98 | 1,09% | - |
| 02.05.2024 | 46,29 | 47,64 | 46,18 | 47,47 | 2,42% | - |
| 30.04.2024 | 47,25 | 47,41 | 46,30 | 46,34 | -2,01% | - |
| 29.04.2024 | 47,14 | 47,42 | 47,10 | 47,30 | 0,36% | - |
| 26.04.2024 | 46,27 | 47,25 | 45,89 | 47,13 | 2,49% | - |
| 25.04.2024 | 45,88 | 46,59 | 45,53 | 45,98 | -0,61% | - |
| 24.04.2024 | 46,42 | 46,80 | 46,06 | 46,26 | -0,43% | - |
| 23.04.2024 | 46,48 | 46,76 | 45,88 | 46,46 | -0,06% | - |
| 22.04.2024 | 46,23 | 46,61 | 45,79 | 46,49 | 1,07% | - |
| 19.04.2024 | 44,89 | 46,08 | 44,67 | 46,00 | 2,04% | 4.884,00 |
| 18.04.2024 | 45,23 | 45,69 | 44,72 | 45,08 | -0,33% | 234,00 |
| 17.04.2024 | 45,25 | 45,60 | 44,80 | 45,23 | 0,04% | - |
| 16.04.2024 | 46,12 | 46,24 | 44,88 | 45,21 | -2,07% | - |
| 15.04.2024 | 47,08 | 47,31 | 45,88 | 46,17 | -1,51% | - |
| 12.04.2024 | 47,42 | 47,71 | 46,71 | 46,87 | -0,98% | - |
| 11.04.2024 | 47,65 | 47,76 | 47,27 | 47,34 | -0,67% | - |
| 10.04.2024 | 48,48 | 48,72 | 47,50 | 47,66 | -1,65% | 441,00 |
| 09.04.2024 | 47,62 | 48,46 | 47,61 | 48,45 | 1,72% | 171,00 |
| 08.04.2024 | 46,79 | 47,78 | 46,73 | 47,64 | 1,76% | 3.160,00 |
| 05.04.2024 | 47,27 | 47,47 | 46,64 | 46,81 | -0,72% | - |
| 04.04.2024 | 47,50 | 48,19 | 47,06 | 47,15 | 0,10% | 10.000,00 |
| 03.04.2024 | 47,37 | 47,40 | 46,49 | 47,11 | -0,63% | 2.530,00 |
| 02.04.2024 | 47,66 | 47,95 | 47,12 | 47,41 | -1,02% | 10.143,00 |
| 28.03.2024 | 47,85 | 48,09 | 47,50 | 47,89 | 0,11% | - |
| 27.03.2024 | 47,47 | 47,89 | 47,25 | 47,84 | 0,92% | - |
| 26.03.2024 | 47,50 | 47,65 | 47,16 | 47,40 | -0,18% | 1.980,00 |
| 25.03.2024 | 47,38 | 47,58 | 47,20 | 47,49 | -0,11% | - |
| 22.03.2024 | 47,82 | 47,92 | 47,48 | 47,54 | -0,45% | - |
| 21.03.2024 | 48,11 | 48,38 | 47,72 | 47,75 | -0,46% | - |
| 20.03.2024 | 47,13 | 48,01 | 46,97 | 47,97 | 1,58% | - |
| 19.03.2024 | 46,95 | 47,40 | 46,69 | 47,23 | 0,68% | - |
| 18.03.2024 | 47,13 | 47,44 | 46,60 | 46,91 | -0,20% | - |
| 15.03.2024 | 47,51 | 47,55 | 46,91 | 47,00 | -1,06% | - |
| 14.03.2024 | 47,61 | 47,81 | 47,27 | 47,50 | -0,09% | - |
| 13.03.2024 | 47,54 | 47,67 | 47,27 | 47,55 | -0,01% | 4.900,00 |
| 12.03.2024 | 47,21 | 47,66 | 46,90 | 47,55 | 1,37% | 400,00 |
| 11.03.2024 | 46,95 | 47,36 | 46,52 | 46,91 | -0,17% | - |
| 08.03.2024 | 48,28 | 48,58 | 46,60 | 46,99 | -2,74% | 6.416,00 |
| 07.03.2024 | 48,37 | 48,83 | 48,22 | 48,32 | -0,36% | - |
| 06.03.2024 | 48,34 | 48,77 | 48,32 | 48,49 | 0,45% | - |
| 05.03.2024 | 48,39 | 48,63 | 48,16 | 48,27 | -0,74% | 4.018,00 |
| 04.03.2024 | 48,94 | 48,94 | 48,48 | 48,64 | -0,80% | - |
| 01.03.2024 | 48,88 | 49,18 | 48,58 | 49,03 | 0,42% | - |
| 29.02.2024 | 49,16 | 49,49 | 48,47 | 48,82 | -0,79% | - |
| 28.02.2024 | 50,14 | 50,30 | 49,08 | 49,21 | -1,74% | - |
| 27.02.2024 | 48,73 | 50,09 | 48,73 | 50,08 | 2,43% | - |
| 26.02.2024 | 48,79 | 49,16 | 48,71 | 48,89 | 0,01% | - |
| 23.02.2024 | 49,65 | 49,74 | 48,81 | 48,89 | -1,54% | - |
| 22.02.2024 | 50,03 | 50,25 | 49,55 | 49,65 | -0,16% | - |
| 21.02.2024 | 49,57 | 49,88 | 49,52 | 49,74 | 0,37% | - |
| 20.02.2024 | 49,08 | 49,59 | 48,78 | 49,55 | 0,88% | 3.696,00 |
| 19.02.2024 | 48,83 | 49,21 | 48,83 | 49,12 | 0,33% | - |
| 16.02.2024 | 48,66 | 49,11 | 48,61 | 48,96 | 0,67% | 22.905,00 |
| 15.02.2024 | 48,80 | 48,94 | 48,25 | 48,63 | 0,21% | - |
| 14.02.2024 | 48,12 | 48,82 | 48,12 | 48,53 | 0,97% | - |
| 13.02.2024 | 49,07 | 49,32 | 47,62 | 48,06 | -1,99% | - |
| 12.02.2024 | 48,70 | 49,45 | 48,65 | 49,04 | 0,66% | - |
| 09.02.2024 | 48,65 | 49,04 | 48,38 | 48,72 | 0,22% | 940,00 |
| 08.02.2024 | 49,44 | 49,45 | 48,48 | 48,61 | -1,66% | - |
| 07.02.2024 | 49,82 | 49,97 | 49,24 | 49,43 | -0,74% | 780,00 |
| 06.02.2024 | 48,41 | 49,87 | 48,28 | 49,80 | 2,73% | - |
| 05.02.2024 | 48,25 | 48,55 | 47,88 | 48,48 | 0,33% | - |
| 02.02.2024 | 49,12 | 49,15 | 48,06 | 48,32 | -1,28% | - |
| 01.02.2024 | 48,55 | 49,07 | 48,38 | 48,95 | 1,02% | - |
| 31.01.2024 | 48,22 | 49,16 | 48,20 | 48,46 | 0,36% | 1.078,00 |
| 30.01.2024 | 49,08 | 49,08 | 47,97 | 48,28 | -1,10% | - |
| 29.01.2024 | 48,93 | 49,37 | 48,65 | 48,82 | -0,44% | - |
| 26.01.2024 | 48,73 | 49,08 | 48,54 | 49,03 | 0,27% | - |
| 25.01.2024 | 48,25 | 48,93 | 48,10 | 48,90 | 1,33% | - |
| 24.01.2024 | 48,15 | 48,96 | 48,15 | 48,26 | 0,07% | - |
| 23.01.2024 | 47,21 | 48,33 | 47,14 | 48,22 | 2,01% | - |
| 22.01.2024 | 48,39 | 48,44 | 47,16 | 47,28 | -2,22% | - |
| 19.01.2024 | 48,47 | 48,65 | 47,87 | 48,35 | -0,19% | - |
| 18.01.2024 | 48,75 | 49,12 | 48,13 | 48,44 | -0,65% | - |
| 17.01.2024 | 49,03 | 49,03 | 48,28 | 48,76 | -0,64% | - |
| 16.01.2024 | 49,91 | 50,01 | 48,88 | 49,07 | -1,70% | - |
| 15.01.2024 | 50,02 | 50,08 | 49,44 | 49,92 | -0,19% | - |
| 12.01.2024 | 49,62 | 50,47 | 49,40 | 50,01 | 0,75% | - |
| 11.01.2024 | 49,56 | 49,93 | 49,27 | 49,64 | 0,15% | - |
| 10.01.2024 | 49,83 | 50,00 | 49,24 | 49,57 | -0,60% | 1.470,00 |
| 09.01.2024 | 50,53 | 50,53 | 49,66 | 49,87 | -1,25% | 400,00 |
| 08.01.2024 | 50,19 | 50,51 | 49,64 | 50,50 | 0,65% | - |
| 05.01.2024 | 49,51 | 50,36 | 49,44 | 50,17 | 1,21% | - |
| 04.01.2024 | 50,28 | 50,35 | 49,43 | 49,57 | -1,50% | - |
| 03.01.2024 | 49,92 | 50,57 | 49,71 | 50,33 | 0,67% | 724,00 |
| 02.01.2024 | 50,56 | 50,92 | 49,88 | 50,00 | -1,22% | 431,00 |
| 29.12.2023 | 50,79 | 50,79 | 50,55 | 50,62 | -0,22% | - |
| 28.12.2023 | 50,82 | 50,91 | 50,31 | 50,73 | -0,02% | - |
| 27.12.2023 | 50,30 | 51,36 | 50,23 | 50,74 | 1,19% | 931,00 |
| 22.12.2023 | 49,96 | 50,31 | 49,65 | 50,14 | 0,76% | 880,00 |
| 21.12.2023 | 49,31 | 50,05 | 49,19 | 49,76 | 0,91% | - |
| 20.12.2023 | 50,08 | 50,34 | 49,28 | 49,31 | -1,46% | - |
| 19.12.2023 | 49,38 | 50,18 | 49,30 | 50,04 | 1,10% | - |
| 18.12.2023 | 48,92 | 49,61 | 48,87 | 49,50 | 1,09% | - |
| 15.12.2023 | 49,02 | 49,64 | 48,82 | 48,96 | 0,02% | 4.700,00 |