51,920€
0,40%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 51,71 | 51,93 | 51,56 | 51,93 | 0,41% | - |
| 03.12.2025 | 51,72 | 51,97 | 51,56 | 51,72 | 0,56% | 165,00 |
| 02.12.2025 | 50,75 | 51,57 | 50,72 | 51,43 | 1,41% | 1.497,00 |
| 01.12.2025 | 51,27 | 51,27 | 50,43 | 50,71 | -0,63% | 1.742,00 |
| 28.11.2025 | 50,95 | 51,40 | 50,70 | 51,03 | 0,25% | 508,00 |
| 27.11.2025 | 50,94 | 51,06 | 50,61 | 50,91 | 0,64% | 229,00 |
| 26.11.2025 | 49,86 | 50,84 | 49,73 | 50,58 | 1,78% | 40,00 |
| 25.11.2025 | 49,30 | 50,01 | 48,85 | 49,70 | 0,71% | - |
| 24.11.2025 | 49,24 | 49,52 | 48,96 | 49,34 | 0,48% | 495,00 |
| 21.11.2025 | 48,53 | 49,49 | 48,45 | 49,11 | 1,11% | 59,00 |
| 20.11.2025 | 50,14 | 50,17 | 48,52 | 48,57 | -2,39% | 59,00 |
| 19.11.2025 | 49,75 | 49,94 | 49,42 | 49,76 | -0,16% | 299,00 |
| 18.11.2025 | 49,91 | 50,11 | 49,30 | 49,83 | -0,07% | 1.339,00 |
| 17.11.2025 | 50,56 | 50,69 | 49,65 | 49,87 | -1,39% | 1.198,00 |
| 14.11.2025 | 50,00 | 50,85 | 49,70 | 50,57 | 1,19% | 41,00 |
| 13.11.2025 | 50,20 | 50,69 | 49,90 | 49,98 | -0,41% | 30,00 |
| 12.11.2025 | 50,98 | 51,29 | 50,02 | 50,18 | -1,60% | 148,00 |
| 11.11.2025 | 50,41 | 51,02 | 49,69 | 51,00 | 1,61% | 6.999,00 |
| 10.11.2025 | 49,23 | 50,20 | 49,23 | 50,19 | 1,98% | 2.023,00 |
| 07.11.2025 | 49,28 | 49,28 | 48,37 | 49,22 | 0,49% | 314,00 |
| 06.11.2025 | 49,28 | 49,54 | 48,87 | 48,98 | -0,19% | 428,00 |
| 05.11.2025 | 47,94 | 49,22 | 47,77 | 49,07 | 2,41% | 110,00 |
| 04.11.2025 | 48,15 | 48,33 | 47,51 | 47,92 | -0,42% | 516,00 |
| 03.11.2025 | 47,63 | 48,49 | 47,63 | 48,12 | 1,03% | 1.090,00 |
| 31.10.2025 | 47,58 | 47,79 | 47,42 | 47,63 | 0,26% | 912,00 |
| 30.10.2025 | 47,25 | 47,59 | 47,00 | 47,51 | 0,54% | 278,00 |
| 29.10.2025 | 46,90 | 47,51 | 46,82 | 47,25 | 0,76% | 69,00 |
| 28.10.2025 | 46,83 | 47,02 | 46,37 | 46,90 | 0,13% | - |
| 27.10.2025 | 46,78 | 47,08 | 46,42 | 46,84 | 1,16% | 1.520,00 |
| 24.10.2025 | 46,21 | 46,82 | 46,21 | 46,30 | 0,21% | 137,00 |
| 23.10.2025 | 45,72 | 46,35 | 45,72 | 46,21 | 1,07% | 365,00 |
| 22.10.2025 | 45,58 | 45,92 | 45,41 | 45,72 | -0,10% | 219,00 |
| 21.10.2025 | 45,60 | 45,90 | 45,40 | 45,76 | -0,19% | 20,00 |
| 20.10.2025 | 45,26 | 45,91 | 44,79 | 45,85 | 1,91% | 1.187,00 |
| 17.10.2025 | 43,51 | 45,07 | 43,33 | 44,99 | 1,88% | 1.742,00 |
| 16.10.2025 | 44,62 | 44,76 | 43,99 | 44,16 | -0,93% | 139,00 |
| 15.10.2025 | 44,49 | 44,85 | 44,20 | 44,57 | 0,32% | 415,00 |
| 14.10.2025 | 43,99 | 44,73 | 43,74 | 44,43 | -0,47% | - |
| 13.10.2025 | 43,64 | 44,76 | 43,64 | 44,64 | 2,80% | 835,00 |
| 10.10.2025 | 45,85 | 45,85 | 43,42 | 43,42 | -4,66% | 1.221,00 |
| 09.10.2025 | 45,41 | 45,95 | 45,26 | 45,55 | 0,31% | 732,00 |
| 08.10.2025 | 45,03 | 45,42 | 44,94 | 45,41 | 0,80% | 170,00 |
| 07.10.2025 | 45,92 | 45,92 | 44,77 | 45,05 | -1,35% | 353,00 |
| 06.10.2025 | 45,43 | 46,02 | 45,16 | 45,66 | 1,12% | 223,00 |
| 03.10.2025 | 45,68 | 45,78 | 45,09 | 45,16 | -0,52% | - |
| 02.10.2025 | 46,14 | 46,35 | 45,15 | 45,39 | -1,62% | 354,00 |
| 01.10.2025 | 46,33 | 46,86 | 45,95 | 46,14 | -1,07% | 1.214,00 |
| 30.09.2025 | 46,64 | 47,04 | 46,30 | 46,64 | -0,16% | 132,00 |
| 29.09.2025 | 46,47 | 46,95 | 46,32 | 46,71 | 0,50% | 150,00 |
| 26.09.2025 | 46,28 | 46,75 | 46,14 | 46,48 | -0,38% | 451,00 |
| 25.09.2025 | 46,90 | 47,05 | 46,35 | 46,66 | 0,12% | 1.043,00 |
| 24.09.2025 | 46,55 | 47,03 | 46,50 | 46,60 | 0,13% | - |
| 23.09.2025 | 45,95 | 46,90 | 45,89 | 46,54 | 1,26% | 220,00 |
| 22.09.2025 | 46,29 | 46,57 | 45,55 | 45,97 | -1,33% | 1.143,00 |
| 19.09.2025 | 46,17 | 46,60 | 46,17 | 46,58 | 0,87% | 58,00 |
| 18.09.2025 | 46,35 | 46,70 | 45,91 | 46,18 | 0,57% | 542,00 |
| 17.09.2025 | 45,71 | 46,10 | 45,50 | 45,92 | 0,84% | 990,00 |
| 16.09.2025 | 45,77 | 46,01 | 45,31 | 45,54 | -0,48% | 545,00 |
| 15.09.2025 | 45,32 | 45,77 | 45,13 | 45,75 | 0,99% | 713,00 |
| 12.09.2025 | 45,38 | 45,47 | 44,82 | 45,31 | -0,25% | - |
| 11.09.2025 | 44,88 | 45,54 | 44,83 | 45,42 | 1,21% | 26,00 |
| 10.09.2025 | 44,65 | 45,12 | 44,43 | 44,88 | 0,48% | 134,00 |
| 09.09.2025 | 44,39 | 44,68 | 44,31 | 44,67 | 1,45% | 2,00 |
| 08.09.2025 | 44,61 | 44,77 | 43,96 | 44,03 | -0,93% | 108,00 |
| 05.09.2025 | 44,12 | 44,98 | 44,12 | 44,44 | 0,73% | 57,00 |
| 04.09.2025 | 43,93 | 44,13 | 43,73 | 44,12 | 0,45% | 35,00 |
| 03.09.2025 | 43,97 | 44,19 | 43,72 | 43,92 | -0,49% | 126,00 |
| 02.09.2025 | 44,17 | 44,21 | 43,43 | 44,14 | 0,09% | 145,00 |
| 01.09.2025 | 44,49 | 44,49 | 44,06 | 44,10 | -0,79% | 581,00 |
| 29.08.2025 | 44,41 | 44,71 | 44,16 | 44,45 | -0,93% | 50,00 |
| 28.08.2025 | 43,97 | 44,91 | 43,89 | 44,87 | 2,86% | 118,00 |
| 27.08.2025 | 43,29 | 43,65 | 43,26 | 43,62 | 0,69% | 118,00 |
| 26.08.2025 | 43,45 | 43,60 | 43,05 | 43,32 | -0,31% | 293,00 |
| 25.08.2025 | 43,00 | 43,81 | 42,95 | 43,46 | 1,36% | 220,00 |
| 22.08.2025 | 41,83 | 43,02 | 41,83 | 42,88 | 2,58% | - |
| 21.08.2025 | 42,00 | 42,07 | 41,51 | 41,80 | -0,47% | - |
| 20.08.2025 | 41,54 | 42,06 | 41,46 | 42,00 | 1,26% | 19,00 |
| 19.08.2025 | 42,96 | 42,96 | 41,44 | 41,47 | -3,47% | 176,00 |
| 18.08.2025 | 42,54 | 43,00 | 42,37 | 42,97 | 1,02% | 119,00 |
| 15.08.2025 | 42,65 | 42,96 | 42,48 | 42,53 | -0,30% | 165,00 |
| 14.08.2025 | 42,58 | 42,74 | 42,13 | 42,66 | 0,19% | 520,00 |
| 13.08.2025 | 42,86 | 42,90 | 42,42 | 42,58 | -0,83% | 71,00 |
| 12.08.2025 | 42,01 | 42,95 | 41,98 | 42,94 | 2,23% | - |
| 11.08.2025 | 42,17 | 42,28 | 41,92 | 42,01 | -0,41% | 72,00 |
| 08.08.2025 | 42,41 | 42,52 | 42,11 | 42,18 | -0,12% | 516,00 |
| 07.08.2025 | 41,67 | 42,26 | 41,47 | 42,23 | 1,39% | 84,00 |
| 06.08.2025 | 41,33 | 41,97 | 41,16 | 41,65 | 1,17% | - |
| 05.08.2025 | 41,13 | 41,60 | 40,82 | 41,17 | 0,12% | 62,00 |
| 04.08.2025 | 40,77 | 41,36 | 40,77 | 41,13 | 0,88% | 30,00 |
| 01.08.2025 | 40,95 | 41,55 | 40,57 | 40,77 | -0,40% | 1.569,00 |
| 31.07.2025 | 41,21 | 41,62 | 40,73 | 40,93 | -0,63% | 464,00 |
| 30.07.2025 | 40,77 | 41,23 | 40,45 | 41,19 | 0,85% | 460,00 |
| 29.07.2025 | 40,42 | 41,00 | 40,38 | 40,84 | 1,08% | 460,00 |
| 28.07.2025 | 40,66 | 40,81 | 40,18 | 40,41 | -0,57% | 409,00 |
| 25.07.2025 | 40,76 | 41,10 | 40,41 | 40,64 | 0,00% | 20,00 |
| 24.07.2025 | 41,29 | 41,30 | 40,56 | 40,64 | -1,50% | 366,00 |
| 23.07.2025 | 40,81 | 41,27 | 40,47 | 41,26 | 1,05% | 181,00 |
| 22.07.2025 | 40,90 | 41,20 | 40,67 | 40,83 | -0,18% | 1.040,00 |
| 21.07.2025 | 41,78 | 41,78 | 40,35 | 40,90 | -0,92% | 23,00 |
| 18.07.2025 | 42,13 | 42,21 | 41,00 | 41,28 | -1,99% | 935,00 |