44,235€
-0,75%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2025 | 41,75 | 42,18 | 41,57 | 42,12 | 0,87% | - |
| 16.07.2025 | 41,59 | 41,91 | 41,10 | 41,75 | 0,39% | 256,00 |
| 15.07.2025 | 41,50 | 41,70 | 41,09 | 41,59 | 0,83% | 675,00 |
| 14.07.2025 | 40,71 | 41,65 | 40,71 | 41,25 | 0,10% | 654,00 |
| 11.07.2025 | 41,71 | 41,85 | 41,17 | 41,21 | -1,20% | 1.344,00 |
| 10.07.2025 | 41,85 | 42,85 | 40,97 | 41,71 | -2,67% | 1.119,00 |
| 09.07.2025 | 43,27 | 43,43 | 42,56 | 42,85 | -0,77% | 342,00 |
| 08.07.2025 | 43,08 | 43,37 | 43,03 | 43,18 | 0,26% | - |
| 07.07.2025 | 43,52 | 43,92 | 42,88 | 43,07 | -1,62% | 465,00 |
| 04.07.2025 | 43,72 | 43,89 | 43,53 | 43,78 | 0,01% | 117,00 |
| 03.07.2025 | 43,15 | 43,89 | 43,02 | 43,78 | 1,40% | - |
| 02.07.2025 | 42,90 | 43,26 | 42,64 | 43,17 | 0,65% | 142,00 |
| 01.07.2025 | 42,98 | 43,20 | 42,78 | 42,89 | -0,33% | 174,00 |
| 30.06.2025 | 42,22 | 43,07 | 41,89 | 43,03 | 1,86% | 754,00 |
| 27.06.2025 | 42,41 | 42,46 | 41,96 | 42,25 | -0,01% | 124,00 |
| 26.06.2025 | 41,66 | 42,27 | 41,57 | 42,25 | 1,01% | 75,00 |
| 25.06.2025 | 42,76 | 42,78 | 41,66 | 41,83 | -2,20% | 23,00 |
| 24.06.2025 | 42,49 | 42,84 | 42,02 | 42,77 | 0,66% | 2.328,00 |
| 23.06.2025 | 42,36 | 42,70 | 41,91 | 42,49 | 0,28% | 254,00 |
| 20.06.2025 | 42,94 | 43,34 | 42,27 | 42,37 | -1,10% | - |
| 19.06.2025 | 42,75 | 43,16 | 42,75 | 42,84 | 0,24% | - |
| 18.06.2025 | 42,95 | 43,21 | 42,70 | 42,74 | 0,00% | 1,00 |
| 17.06.2025 | 42,89 | 43,21 | 42,64 | 42,74 | -0,31% | 342,00 |
| 16.06.2025 | 42,22 | 42,99 | 42,06 | 42,87 | 2,97% | 158,00 |
| 13.06.2025 | 42,00 | 42,12 | 41,56 | 41,63 | -0,77% | 230,00 |
| 12.06.2025 | 42,24 | 42,38 | 41,50 | 41,96 | -0,66% | 85,00 |
| 11.06.2025 | 41,85 | 42,36 | 41,57 | 42,24 | -0,05% | 1.847,00 |
| 10.06.2025 | 41,68 | 42,42 | 41,64 | 42,26 | 1,61% | 449,00 |
| 09.06.2025 | 41,88 | 42,21 | 41,19 | 41,59 | -0,73% | 426,00 |
| 06.06.2025 | 41,74 | 42,08 | 41,62 | 41,89 | 1,27% | 51,00 |
| 05.06.2025 | 41,64 | 42,03 | 41,26 | 41,37 | -0,72% | 470,00 |
| 04.06.2025 | 41,53 | 42,29 | 41,53 | 41,67 | -0,33% | 143,00 |
| 03.06.2025 | 41,47 | 41,86 | 41,01 | 41,81 | 0,86% | 34,00 |
| 02.06.2025 | 41,43 | 41,81 | 40,91 | 41,45 | -0,02% | 417,00 |
| 30.05.2025 | 42,13 | 42,34 | 40,99 | 41,46 | -1,79% | 384,00 |