33,233€
-1,48%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 33,61 | 33,66 | 31,84 | 33,22 | -1,14% | - |
| 16.12.2021 | 33,54 | 33,82 | 31,94 | 33,60 | 1,55% | - |
| 15.12.2021 | 33,26 | 33,37 | 31,62 | 33,09 | -1,90% | - |
| 14.12.2021 | 32,17 | 34,13 | 31,85 | 33,73 | -0,21% | - |
| 13.12.2021 | 34,06 | 34,15 | 32,13 | 33,80 | 0,04% | - |
| 10.12.2021 | 33,58 | 34,28 | 32,09 | 33,78 | 0,29% | - |
| 09.12.2021 | 34,48 | 34,67 | 32,03 | 33,69 | -1,64% | - |
| 08.12.2021 | 34,24 | 34,57 | 33,80 | 34,25 | 0,81% | - |
| 07.12.2021 | 33,21 | 34,23 | 33,21 | 33,97 | 1,81% | - |
| 06.12.2021 | 32,96 | 33,41 | 32,82 | 33,37 | 1,51% | - |
| 03.12.2021 | 32,74 | 33,57 | 32,41 | 32,87 | 0,79% | - |
| 02.12.2021 | 31,67 | 32,63 | 31,50 | 32,61 | 0,66% | - |
| 01.12.2021 | 32,19 | 32,66 | 32,19 | 32,40 | 2,14% | - |
| 30.11.2021 | 31,74 | 32,27 | 31,53 | 31,72 | -1,87% | - |
| 29.11.2021 | 32,14 | 32,87 | 32,14 | 32,32 | 1,31% | - |
| 26.11.2021 | 33,83 | 33,83 | 31,80 | 31,91 | -5,82% | - |
| 25.11.2021 | 33,03 | 33,96 | 33,03 | 33,88 | 1,64% | - |
| 24.11.2021 | 32,53 | 33,35 | 32,41 | 33,33 | 4,61% | - |
| 23.11.2021 | 32,29 | 32,47 | 31,73 | 31,86 | -3,18% | - |
| 22.11.2021 | 32,48 | 33,02 | 32,13 | 32,91 | 1,26% | - |
| 19.11.2021 | 31,84 | 32,78 | 31,84 | 32,50 | 1,24% | - |
| 18.11.2021 | 32,67 | 32,67 | 31,87 | 32,10 | -2,31% | - |
| 17.11.2021 | 32,88 | 33,66 | 32,81 | 32,86 | -0,41% | - |
| 16.11.2021 | 34,02 | 34,14 | 32,90 | 33,00 | -2,07% | - |
| 15.11.2021 | 33,54 | 33,87 | 33,48 | 33,69 | 0,38% | - |
| 12.11.2021 | 34,58 | 34,58 | 33,56 | 33,57 | -1,99% | - |
| 11.11.2021 | 33,50 | 34,45 | 33,00 | 34,25 | 2,66% | - |
| 10.11.2021 | 32,51 | 33,36 | 32,29 | 33,36 | 2,14% | - |
| 09.11.2021 | 32,15 | 33,00 | 32,12 | 32,66 | 1,47% | - |
| 08.11.2021 | 32,02 | 32,51 | 31,47 | 32,19 | -0,35% | - |
| 05.11.2021 | 31,45 | 32,41 | 31,01 | 32,30 | 1,25% | - |
| 04.11.2021 | 32,02 | 32,94 | 31,80 | 31,90 | -0,32% | - |
| 03.11.2021 | 31,48 | 32,00 | 31,35 | 32,00 | 1,94% | - |
| 02.11.2021 | 29,61 | 31,89 | 29,61 | 31,40 | -1,51% | - |
| 01.11.2021 | 31,80 | 31,95 | 31,60 | 31,88 | -0,58% | - |
| 29.10.2021 | 31,65 | 32,36 | 31,45 | 32,06 | 0,18% | - |
| 28.10.2021 | 33,25 | 33,25 | 31,89 | 32,01 | -3,17% | - |
| 27.10.2021 | 32,60 | 33,38 | 32,36 | 33,05 | 0,39% | - |
| 26.10.2021 | 33,11 | 33,65 | 32,69 | 32,93 | -0,13% | - |
| 25.10.2021 | 35,40 | 35,41 | 31,39 | 32,97 | -6,31% | - |
| 22.10.2021 | 35,48 | 35,91 | 30,61 | 35,19 | 8,32% | - |
| 21.10.2021 | 36,23 | 36,36 | 31,92 | 32,49 | -12,02% | - |
| 20.10.2021 | 33,67 | 36,98 | 33,32 | 36,93 | 8,62% | - |
| 19.10.2021 | 37,32 | 37,57 | 33,48 | 34,00 | -2,52% | - |
| 18.10.2021 | 35,78 | 37,57 | 33,34 | 34,87 | -2,73% | - |
| 15.10.2021 | 35,11 | 37,72 | 33,44 | 35,85 | 2,20% | - |
| 14.10.2021 | 33,87 | 37,55 | 33,60 | 35,08 | -5,84% | - |
| 13.10.2021 | 33,61 | 37,31 | 33,28 | 37,26 | 7,04% | - |
| 12.10.2021 | 34,40 | 37,34 | 33,30 | 34,81 | -0,73% | - |
| 11.10.2021 | 34,85 | 37,50 | 33,51 | 35,06 | -0,52% | - |
| 08.10.2021 | 34,42 | 37,51 | 34,17 | 35,25 | 1,72% | - |
| 07.10.2021 | 37,04 | 37,29 | 34,22 | 34,65 | 2,44% | - |
| 06.10.2021 | 34,11 | 36,98 | 33,60 | 33,83 | -2,78% | - |
| 05.10.2021 | 34,62 | 37,26 | 34,22 | 34,79 | 1,00% | - |
| 04.10.2021 | 34,65 | 37,17 | 34,44 | 34,45 | -6,98% | - |
| 10.09.2021 | 36,62 | 38,21 | 36,62 | 37,03 | 2,83% | - |
| 09.09.2021 | 36,10 | 36,49 | 35,44 | 36,02 | -0,69% | - |
| 08.09.2021 | 38,01 | 38,27 | 36,21 | 36,27 | -5,95% | - |
| 07.09.2021 | 38,46 | 39,02 | 37,96 | 38,56 | 0,92% | - |
| 06.09.2021 | 37,87 | 38,21 | 37,42 | 38,21 | 0,45% | - |
| 03.09.2021 | 38,00 | 38,36 | 37,81 | 38,04 | -1,01% | - |
| 02.09.2021 | 38,49 | 38,76 | 38,43 | 38,43 | 0,14% | - |
| 01.09.2021 | 38,99 | 39,05 | 38,37 | 38,37 | -1,88% | - |
| 31.08.2021 | 38,84 | 39,21 | 38,71 | 39,11 | 0,70% | - |
| 30.08.2021 | 39,15 | 39,24 | 38,84 | 38,84 | 0,66% | - |
| 27.08.2021 | 38,43 | 38,60 | 38,38 | 38,58 | -0,89% | - |
| 26.08.2021 | 38,80 | 38,93 | 38,74 | 38,93 | 1,13% | - |
| 25.08.2021 | 38,11 | 38,95 | 38,11 | 38,49 | 3,51% | - |
| 24.08.2021 | 37,52 | 37,52 | 37,19 | 37,19 | -0,71% | - |
| 23.08.2021 | 37,61 | 37,65 | 37,28 | 37,45 | 1,07% | - |
| 20.08.2021 | 36,24 | 37,10 | 36,24 | 37,06 | 2,27% | - |
| 19.08.2021 | 37,77 | 37,77 | 35,97 | 36,24 | -5,29% | - |
| 18.08.2021 | 38,53 | 38,58 | 38,19 | 38,26 | -0,13% | - |
| 17.08.2021 | 38,96 | 38,96 | 38,21 | 38,31 | -1,95% | - |
| 16.08.2021 | 38,94 | 39,10 | 38,78 | 39,07 | -0,50% | - |
| 13.08.2021 | 39,55 | 39,55 | 39,08 | 39,27 | -0,55% | - |
| 12.08.2021 | 39,70 | 39,90 | 39,48 | 39,48 | -1,41% | - |
| 11.08.2021 | 40,20 | 40,22 | 39,98 | 40,05 | -0,37% | - |
| 10.08.2021 | 39,67 | 40,20 | 39,67 | 40,20 | 1,06% | - |
| 09.08.2021 | 40,13 | 40,13 | 39,78 | 39,78 | 0,74% | - |
| 06.08.2021 | 39,58 | 39,58 | 39,07 | 39,48 | -2,74% | - |
| 05.08.2021 | 40,11 | 40,76 | 37,88 | 40,60 | 1,63% | - |
| 04.08.2021 | 40,36 | 40,36 | 39,94 | 39,94 | 0,63% | - |
| 03.08.2021 | 40,09 | 40,09 | 39,69 | 39,69 | -2,09% | - |
| 02.08.2021 | 39,68 | 40,56 | 39,48 | 40,54 | -2,04% | - |
| 30.07.2021 | 41,07 | 41,54 | 41,06 | 41,38 | -1,95% | - |
| 29.07.2021 | 41,09 | 42,21 | 41,09 | 42,21 | 3,37% | - |
| 28.07.2021 | 41,00 | 41,02 | 40,83 | 40,83 | -0,67% | - |
| 27.07.2021 | 40,64 | 41,11 | 40,61 | 41,11 | 1,89% | - |
| 26.07.2021 | 40,47 | 40,47 | 40,07 | 40,34 | -1,83% | - |
| 23.07.2021 | 41,09 | 41,38 | 41,08 | 41,10 | -0,98% | - |
| 22.07.2021 | 40,93 | 41,50 | 40,93 | 41,50 | 1,74% | - |
| 21.07.2021 | 40,60 | 40,79 | 40,51 | 40,79 | 2,68% | - |
| 20.07.2021 | 40,76 | 40,76 | 39,47 | 39,73 | -3,38% | - |
| 19.07.2021 | 42,22 | 42,22 | 41,12 | 41,12 | -3,03% | - |
| 16.07.2021 | 42,21 | 42,49 | 42,17 | 42,40 | -0,67% | - |
| 15.07.2021 | 42,87 | 42,88 | 42,68 | 42,69 | 1,71% | - |
| 14.07.2021 | 42,04 | 42,18 | 41,97 | 41,97 | 0,36% | - |
| 13.07.2021 | 41,73 | 41,82 | 41,60 | 41,82 | 3,49% | - |
| 12.07.2021 | 40,39 | 40,51 | 40,39 | 40,41 | -0,05% | - |