38,225€
0,17%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 38,15 | 38,55 | 37,88 | 38,13 | -0,09% | 415,00 |
| 19.12.2024 | 37,10 | 38,50 | 37,10 | 38,16 | 2,69% | 687,00 |
| 18.12.2024 | 39,38 | 39,60 | 37,10 | 37,16 | -5,68% | 1.145,00 |
| 17.12.2024 | 39,55 | 39,62 | 38,53 | 39,40 | -0,34% | 467,00 |
| 16.12.2024 | 39,91 | 40,16 | 39,42 | 39,53 | -1,00% | 692,00 |
| 13.12.2024 | 40,68 | 40,89 | 39,82 | 39,93 | -1,87% | 710,00 |
| 12.12.2024 | 41,21 | 42,39 | 40,68 | 40,69 | -1,24% | 557,00 |
| 11.12.2024 | 40,45 | 41,26 | 40,31 | 41,20 | 1,92% | 1.034,00 |
| 10.12.2024 | 40,02 | 40,79 | 39,73 | 40,43 | 1,06% | 112,00 |
| 09.12.2024 | 39,75 | 40,34 | 39,60 | 40,00 | 0,61% | 826,00 |
| 06.12.2024 | 40,67 | 40,67 | 39,70 | 39,76 | -2,18% | 280,00 |
| 05.12.2024 | 40,12 | 40,89 | 39,99 | 40,65 | 1,33% | 209,00 |
| 04.12.2024 | 39,88 | 40,20 | 39,72 | 40,11 | 0,56% | 276,00 |
| 03.12.2024 | 39,84 | 40,11 | 39,48 | 39,89 | 0,10% | 166,00 |
| 02.12.2024 | 40,23 | 40,54 | 39,54 | 39,85 | -0,96% | 2.040,00 |
| 29.11.2024 | 40,57 | 40,57 | 39,29 | 40,23 | -0,82% | 920,00 |
| 28.11.2024 | 42,32 | 42,32 | 40,56 | 40,57 | -4,13% | 388,00 |
| 27.11.2024 | 43,56 | 43,56 | 42,26 | 42,31 | -2,91% | 300,00 |
| 26.11.2024 | 43,06 | 43,68 | 42,81 | 43,58 | 1,20% | 2,00 |
| 25.11.2024 | 43,51 | 43,64 | 42,79 | 43,07 | -1,10% | 168,00 |
| 22.11.2024 | 42,33 | 43,56 | 42,25 | 43,54 | 2,86% | 29,00 |
| 21.11.2024 | 42,97 | 42,97 | 41,97 | 42,33 | -1,37% | - |
| 20.11.2024 | 42,79 | 42,99 | 42,47 | 42,92 | 0,32% | 354,00 |
| 19.11.2024 | 42,65 | 42,95 | 42,28 | 42,78 | 0,41% | 390,00 |
| 18.11.2024 | 42,97 | 43,11 | 42,56 | 42,61 | -0,89% | 569,00 |
| 15.11.2024 | 43,13 | 43,35 | 42,62 | 42,99 | -0,30% | 588,00 |
| 14.11.2024 | 42,84 | 43,28 | 42,57 | 43,12 | 0,65% | 450,00 |
| 13.11.2024 | 43,20 | 43,55 | 42,77 | 42,84 | -0,80% | 2,00 |
| 12.11.2024 | 42,86 | 43,44 | 42,61 | 43,19 | 0,86% | 253,00 |
| 11.11.2024 | 42,25 | 42,98 | 42,25 | 42,82 | 1,36% | 570,00 |
| 08.11.2024 | 43,28 | 43,28 | 42,13 | 42,25 | -2,39% | 279,00 |
| 07.11.2024 | 43,21 | 43,99 | 43,07 | 43,28 | 0,20% | 352,00 |
| 06.11.2024 | 42,06 | 43,28 | 42,04 | 43,19 | 2,72% | 123,00 |
| 05.11.2024 | 42,24 | 42,44 | 41,85 | 42,05 | -0,38% | 55,00 |
| 04.11.2024 | 41,58 | 42,38 | 41,22 | 42,21 | 1,51% | 15,00 |
| 01.11.2024 | 42,22 | 42,48 | 41,54 | 41,58 | -1,52% | 321,00 |
| 31.10.2024 | 42,53 | 42,80 | 42,19 | 42,23 | -0,72% | 151,00 |
| 30.10.2024 | 43,54 | 43,54 | 42,50 | 42,53 | -2,31% | - |
| 29.10.2024 | 43,57 | 44,03 | 43,42 | 43,54 | -0,07% | 125,00 |
| 28.10.2024 | 42,90 | 43,66 | 42,90 | 43,57 | 1,59% | 34,00 |
| 25.10.2024 | 43,06 | 43,44 | 42,82 | 42,89 | -0,42% | 3,00 |
| 24.10.2024 | 42,74 | 43,37 | 42,65 | 43,07 | 0,80% | 2,00 |
| 23.10.2024 | 42,82 | 43,31 | 42,30 | 42,73 | -0,21% | 480,00 |
| 22.10.2024 | 43,19 | 43,19 | 42,61 | 42,82 | -0,81% | 476,00 |
| 21.10.2024 | 42,96 | 43,22 | 42,77 | 43,17 | 0,52% | 545,00 |
| 18.10.2024 | 43,12 | 43,80 | 42,85 | 42,95 | -0,42% | 303,00 |
| 17.10.2024 | 43,44 | 43,44 | 42,84 | 43,13 | -0,70% | 763,00 |
| 16.10.2024 | 42,96 | 43,49 | 42,78 | 43,43 | 1,17% | 1,00 |
| 15.10.2024 | 43,26 | 43,78 | 42,86 | 42,93 | -0,75% | 163,00 |
| 14.10.2024 | 42,83 | 43,32 | 42,56 | 43,26 | 1,57% | 237,00 |
| 11.10.2024 | 42,96 | 43,31 | 42,26 | 42,59 | -0,88% | 201,00 |
| 10.10.2024 | 42,97 | 43,08 | 42,63 | 42,97 | -0,06% | 83,00 |
| 09.10.2024 | 43,61 | 43,66 | 42,69 | 42,99 | -1,12% | 886,00 |
| 08.10.2024 | 43,66 | 43,72 | 43,24 | 43,48 | -0,34% | 4,00 |
| 07.10.2024 | 44,29 | 44,59 | 43,57 | 43,63 | -1,47% | 230,00 |
| 04.10.2024 | 43,41 | 44,32 | 43,41 | 44,28 | 1,81% | 100,00 |
| 03.10.2024 | 44,60 | 44,60 | 43,21 | 43,50 | -2,51% | - |
| 02.10.2024 | 44,27 | 45,00 | 44,14 | 44,62 | 0,80% | 3,00 |
| 01.10.2024 | 44,03 | 44,46 | 43,45 | 44,26 | 0,51% | 286,00 |
| 30.09.2024 | 43,94 | 44,34 | 43,52 | 44,04 | 0,19% | 107,00 |
| 27.09.2024 | 43,82 | 44,24 | 43,63 | 43,95 | 0,23% | 2,00 |
| 26.09.2024 | 43,58 | 44,61 | 43,58 | 43,85 | 0,67% | 263,00 |
| 25.09.2024 | 44,00 | 44,13 | 43,50 | 43,56 | -0,96% | 175,00 |
| 24.09.2024 | 43,00 | 44,39 | 43,00 | 43,98 | 2,29% | 6,00 |
| 23.09.2024 | 43,40 | 43,50 | 42,52 | 43,00 | -0,92% | 257,00 |
| 20.09.2024 | 44,47 | 44,59 | 43,25 | 43,40 | -2,41% | - |
| 19.09.2024 | 44,36 | 45,34 | 44,36 | 44,47 | 0,25% | - |
| 18.09.2024 | 44,39 | 45,02 | 44,32 | 44,36 | -0,01% | - |
| 17.09.2024 | 44,70 | 44,82 | 44,20 | 44,36 | -0,78% | 1,00 |
| 16.09.2024 | 44,44 | 44,76 | 43,96 | 44,71 | 0,61% | 203,00 |
| 13.09.2024 | 43,67 | 44,66 | 43,54 | 44,44 | 1,82% | 53,00 |
| 12.09.2024 | 44,43 | 44,43 | 43,18 | 43,65 | -1,90% | - |
| 11.09.2024 | 43,64 | 44,51 | 43,24 | 44,49 | 1,92% | - |
| 10.09.2024 | 44,05 | 44,17 | 43,21 | 43,65 | -0,88% | 1,00 |
| 09.09.2024 | 43,67 | 44,19 | 43,52 | 44,04 | 0,91% | 108,00 |
| 06.09.2024 | 44,17 | 44,92 | 43,37 | 43,65 | -1,04% | 249,00 |
| 05.09.2024 | 44,18 | 44,40 | 43,86 | 44,10 | -0,31% | 906,00 |
| 04.09.2024 | 43,81 | 44,50 | 43,67 | 44,24 | 1,09% | 1,00 |
| 03.09.2024 | 44,19 | 44,51 | 43,60 | 43,76 | -0,97% | 4,00 |
| 02.09.2024 | 44,59 | 44,59 | 43,83 | 44,19 | -1,03% | 706,00 |
| 30.08.2024 | 44,51 | 44,93 | 43,67 | 44,65 | 0,30% | 160,00 |
| 29.08.2024 | 45,07 | 45,76 | 43,98 | 44,51 | -1,28% | 170,00 |
| 28.08.2024 | 45,35 | 45,51 | 44,81 | 45,09 | -0,58% | 102,00 |
| 27.08.2024 | 45,18 | 45,68 | 45,18 | 45,35 | 0,49% | 19,00 |
| 26.08.2024 | 44,93 | 45,49 | 44,54 | 45,13 | 0,38% | 310,00 |
| 23.08.2024 | 44,16 | 45,07 | 44,16 | 44,96 | 1,98% | 163,00 |
| 22.08.2024 | 45,54 | 45,62 | 44,06 | 44,08 | -3,20% | 80,00 |
| 21.08.2024 | 45,38 | 45,82 | 45,21 | 45,54 | 0,37% | 370,00 |
| 20.08.2024 | 46,22 | 46,30 | 45,21 | 45,37 | -1,80% | - |
| 19.08.2024 | 45,15 | 46,20 | 45,10 | 46,20 | 1,73% | 730,00 |
| 16.08.2024 | 45,75 | 45,87 | 45,16 | 45,42 | -0,63% | 32,00 |
| 15.08.2024 | 45,04 | 45,77 | 44,96 | 45,71 | 1,35% | 697,00 |
| 14.08.2024 | 44,98 | 45,18 | 44,75 | 45,10 | 0,27% | 1,00 |
| 13.08.2024 | 44,46 | 45,01 | 44,19 | 44,97 | 1,26% | 561,00 |
| 12.08.2024 | 44,07 | 44,74 | 43,81 | 44,41 | 0,74% | 1.004,00 |
| 09.08.2024 | 42,91 | 44,19 | 42,74 | 44,09 | 2,80% | 1.901,00 |
| 08.08.2024 | 41,97 | 43,00 | 41,92 | 42,89 | 2,27% | 329,00 |
| 07.08.2024 | 41,31 | 42,69 | 41,31 | 41,94 | 1,43% | 613,00 |
| 06.08.2024 | 41,00 | 41,92 | 40,76 | 41,35 | 3,58% | 2,00 |
| 05.08.2024 | 41,16 | 41,16 | 38,98 | 39,92 | -2,94% | 1.293,00 |