60,195€
-0,78%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 61,07 | 61,07 | 59,62 | 60,16 | -0,84% | 1.134,00 |
| 26.02.2026 | 61,72 | 61,72 | 59,83 | 60,67 | -1,15% | 1.079,00 |
| 25.02.2026 | 61,88 | 62,81 | 60,86 | 61,38 | -0,24% | 2.077,00 |
| 24.02.2026 | 60,73 | 61,89 | 60,02 | 61,53 | 1,95% | 3.097,00 |
| 23.02.2026 | 61,02 | 61,33 | 60,15 | 60,35 | -0,41% | 2.683,00 |
| 20.02.2026 | 60,48 | 60,97 | 59,50 | 60,60 | 0,86% | 1.328,00 |
| 19.02.2026 | 59,13 | 60,25 | 58,83 | 60,09 | 1,55% | 569,00 |
| 18.02.2026 | 58,81 | 59,87 | 58,77 | 59,17 | 1,45% | 4.618,00 |
| 17.02.2026 | 58,98 | 58,98 | 57,78 | 58,33 | -1,08% | 4.074,00 |
| 16.02.2026 | 58,49 | 59,16 | 58,15 | 58,96 | 1,48% | 1.547,00 |
| 13.02.2026 | 58,63 | 59,37 | 57,58 | 58,10 | -1,69% | 1.985,00 |
| 12.02.2026 | 60,77 | 60,91 | 59,10 | 59,10 | -2,49% | 1.901,00 |
| 11.02.2026 | 59,15 | 61,03 | 59,06 | 60,61 | 2,99% | 2.093,00 |
| 10.02.2026 | 58,99 | 59,25 | 58,45 | 58,85 | 0,28% | 1.291,00 |
| 09.02.2026 | 58,57 | 59,06 | 57,75 | 58,69 | 0,86% | 1.369,00 |
| 06.02.2026 | 57,28 | 58,23 | 57,22 | 58,19 | 1,52% | 62,00 |
| 05.02.2026 | 57,64 | 58,13 | 56,94 | 57,32 | -0,12% | 889,00 |
| 04.02.2026 | 59,13 | 59,39 | 56,88 | 57,39 | -2,73% | 1.684,00 |
| 03.02.2026 | 58,07 | 59,92 | 58,07 | 59,00 | 1,60% | 2.709,00 |
| 02.02.2026 | 57,98 | 58,18 | 56,33 | 58,07 | 1,10% | 8.246,00 |
| 30.01.2026 | 59,05 | 59,05 | 57,14 | 57,44 | -1,71% | 5.361,00 |
| 29.01.2026 | 58,95 | 59,65 | 57,33 | 58,44 | 0,01% | 1.706,00 |
| 28.01.2026 | 58,40 | 58,84 | 57,75 | 58,43 | 1,14% | 2.679,00 |
| 27.01.2026 | 56,73 | 57,82 | 56,40 | 57,77 | 2,25% | 1.991,00 |
| 26.01.2026 | 56,92 | 57,36 | 56,10 | 56,50 | 0,45% | 1.471,00 |
| 23.01.2026 | 56,07 | 56,75 | 55,81 | 56,25 | 0,34% | 1.895,00 |
| 22.01.2026 | 54,15 | 56,58 | 54,15 | 56,06 | 2,90% | 7.232,00 |
| 21.01.2026 | 52,13 | 55,05 | 52,13 | 54,48 | 4,57% | 1.911,00 |
| 20.01.2026 | 52,01 | 52,80 | 50,92 | 52,10 | -0,59% | 1.691,00 |
| 19.01.2026 | 52,14 | 52,43 | 51,65 | 52,41 | 0,44% | 1.393,00 |
| 16.01.2026 | 52,69 | 52,71 | 51,86 | 52,18 | -0,13% | 1.185,00 |
| 15.01.2026 | 52,05 | 52,81 | 52,01 | 52,25 | 1,06% | 466,00 |
| 14.01.2026 | 51,05 | 51,78 | 50,80 | 51,70 | 1,37% | 2.382,00 |
| 13.01.2026 | 51,67 | 51,72 | 50,87 | 51,00 | -1,35% | 95,00 |
| 12.01.2026 | 52,21 | 52,21 | 51,20 | 51,70 | -1,09% | 510,00 |
| 09.01.2026 | 51,57 | 52,31 | 51,44 | 52,27 | 1,50% | - |
| 08.01.2026 | 50,99 | 51,83 | 50,99 | 51,50 | 1,25% | 141,00 |
| 07.01.2026 | 51,83 | 51,89 | 50,84 | 50,86 | -1,03% | 661,00 |
| 06.01.2026 | 51,20 | 52,40 | 50,88 | 51,39 | 1,53% | 2.129,00 |
| 05.01.2026 | 50,44 | 51,06 | 49,91 | 50,62 | 1,52% | 2.097,00 |
| 02.01.2026 | 50,17 | 50,52 | 49,50 | 49,86 | 0,98% | 2.573,00 |
| 30.12.2025 | 48,77 | 49,50 | 48,69 | 49,37 | 1,84% | 154,00 |
| 29.12.2025 | 49,23 | 49,23 | 48,10 | 48,48 | -0,79% | 1.032,00 |
| 23.12.2025 | 47,97 | 48,99 | 47,66 | 48,87 | 1,87% | 2.026,00 |
| 22.12.2025 | 48,65 | 48,88 | 47,83 | 47,97 | -1,36% | 393,00 |
| 19.12.2025 | 48,57 | 49,27 | 48,26 | 48,63 | 0,97% | 1.807,00 |
| 18.12.2025 | 48,03 | 48,66 | 47,73 | 48,17 | 0,87% | 1.177,00 |
| 17.12.2025 | 49,50 | 49,50 | 47,62 | 47,75 | -2,97% | 678,00 |
| 16.12.2025 | 49,99 | 50,59 | 48,74 | 49,21 | -2,78% | 923,00 |
| 15.12.2025 | 49,78 | 50,80 | 49,78 | 50,62 | 1,70% | 671,00 |
| 12.12.2025 | 49,78 | 50,51 | 49,55 | 49,78 | -0,79% | - |
| 11.12.2025 | 49,94 | 50,49 | 48,89 | 50,17 | 1,32% | 208,00 |
| 10.12.2025 | 49,41 | 50,25 | 49,04 | 49,52 | 0,23% | 80,00 |
| 09.12.2025 | 49,74 | 49,81 | 48,45 | 49,41 | -0,82% | 1.086,00 |
| 08.12.2025 | 49,90 | 50,43 | 49,28 | 49,81 | -2,19% | 1.161,00 |
| 05.12.2025 | 52,96 | 52,96 | 50,67 | 50,93 | -3,05% | 850,00 |
| 04.12.2025 | 51,71 | 52,86 | 51,56 | 52,53 | 1,58% | 134,00 |
| 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 |