40,750€
0,04%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 40,76 | 41,22 | 40,16 | 40,79 | 0,13% | 1.295,00 |
| 27.02.2025 | 41,19 | 41,34 | 40,72 | 40,73 | -0,98% | 717,00 |
| 26.02.2025 | 41,91 | 42,39 | 41,00 | 41,14 | -1,90% | 39,00 |
| 25.02.2025 | 41,81 | 42,09 | 41,20 | 41,93 | 0,35% | 199,00 |
| 24.02.2025 | 42,07 | 42,60 | 41,79 | 41,79 | -0,63% | 541,00 |
| 21.02.2025 | 43,51 | 43,51 | 42,02 | 42,05 | -3,36% | 409,00 |
| 20.02.2025 | 43,81 | 43,81 | 43,25 | 43,51 | -0,65% | 113,00 |
| 19.02.2025 | 44,03 | 44,09 | 43,25 | 43,80 | -0,48% | 5,00 |
| 18.02.2025 | 43,76 | 44,08 | 43,40 | 44,01 | 0,57% | 71,00 |
| 17.02.2025 | 43,39 | 44,02 | 43,33 | 43,76 | 0,76% | 608,00 |
| 14.02.2025 | 42,35 | 43,45 | 42,08 | 43,43 | 2,52% | 771,00 |
| 13.02.2025 | 42,39 | 42,43 | 41,92 | 42,36 | -0,08% | 10,00 |
| 12.02.2025 | 43,23 | 43,37 | 42,23 | 42,39 | -1,93% | 299,00 |
| 11.02.2025 | 43,12 | 43,45 | 42,78 | 43,22 | 0,31% | 34,00 |
| 10.02.2025 | 42,59 | 43,31 | 42,43 | 43,09 | 1,17% | 319,00 |
| 07.02.2025 | 42,77 | 43,32 | 42,51 | 42,59 | -0,48% | 858,00 |
| 06.02.2025 | 42,45 | 43,02 | 42,19 | 42,80 | 0,84% | 14,00 |
| 05.02.2025 | 42,65 | 42,69 | 41,91 | 42,44 | -0,54% | 224,00 |
| 04.02.2025 | 42,71 | 42,99 | 42,16 | 42,67 | -0,16% | 713,00 |
| 03.02.2025 | 42,18 | 43,01 | 41,87 | 42,74 | 1,26% | 500,00 |
| 31.01.2025 | 42,08 | 43,03 | 42,08 | 42,21 | 0,29% | 923,00 |
| 30.01.2025 | 41,17 | 42,20 | 40,76 | 42,09 | 2,20% | 200,00 |
| 29.01.2025 | 41,22 | 41,68 | 40,99 | 41,19 | -0,12% | 260,00 |
| 28.01.2025 | 40,46 | 41,40 | 40,46 | 41,24 | 1,98% | 564,00 |
| 27.01.2025 | 40,13 | 40,52 | 39,19 | 40,44 | 0,72% | 457,00 |
| 24.01.2025 | 40,52 | 40,53 | 40,07 | 40,15 | -0,90% | 14,00 |
| 23.01.2025 | 40,32 | 40,57 | 40,06 | 40,51 | 0,43% | 2.235,00 |
| 22.01.2025 | 39,74 | 40,42 | 39,60 | 40,34 | 1,55% | 530,00 |
| 21.01.2025 | 39,58 | 39,94 | 39,38 | 39,72 | 0,35% | 2.005,00 |
| 20.01.2025 | 39,88 | 40,12 | 39,08 | 39,58 | -0,75% | 764,00 |
| 17.01.2025 | 39,42 | 40,21 | 39,20 | 39,88 | 1,17% | 1.701,00 |
| 16.01.2025 | 39,49 | 40,24 | 39,37 | 39,42 | -0,19% | 134,00 |
| 15.01.2025 | 38,76 | 39,72 | 38,60 | 39,50 | 2,00% | 257,00 |
| 14.01.2025 | 39,08 | 39,12 | 38,47 | 38,72 | -0,94% | - |
| 13.01.2025 | 38,50 | 39,10 | 38,21 | 39,09 | 1,47% | 2.888,00 |
| 10.01.2025 | 38,73 | 39,09 | 38,32 | 38,52 | -0,54% | 9,00 |
| 09.01.2025 | 38,46 | 38,90 | 38,20 | 38,73 | 0,85% | 88,00 |
| 08.01.2025 | 38,67 | 39,01 | 38,15 | 38,40 | -0,65% | 385,00 |
| 07.01.2025 | 38,08 | 39,08 | 38,08 | 38,65 | 1,57% | 719,00 |
| 06.01.2025 | 38,01 | 38,57 | 37,61 | 38,06 | 0,12% | 344,00 |
| 03.01.2025 | 38,22 | 38,80 | 37,86 | 38,01 | -0,53% | 1.747,00 |
| 02.01.2025 | 37,41 | 38,66 | 37,39 | 38,21 | 1,88% | 1.993,00 |
| 30.12.2024 | 37,55 | 37,85 | 37,22 | 37,51 | -0,03% | 3.819,00 |
| 27.12.2024 | 37,91 | 37,92 | 37,07 | 37,52 | -0,61% | 3.153,00 |
| 23.12.2024 | 38,16 | 38,77 | 37,63 | 37,75 | -1,00% | 1.560,00 |
| 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 |