100,688$
-0,20%
Echtzeitkurs Xtrackers MSCI Canada UCITS
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Canada UCITS Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 100,29 | 101,01 | 100,22 | 100,89 | 0,82% | - |
| 02.07.2025 | 99,75 | 100,17 | 99,30 | 100,07 | 0,29% | - |
| 01.07.2025 | 100,21 | 100,24 | 99,61 | 99,78 | -0,24% | - |
| 30.06.2025 | 99,03 | 100,09 | 98,93 | 100,02 | 1,17% | - |
| 27.06.2025 | 99,27 | 99,63 | 98,25 | 98,86 | -0,58% | - |
| 26.06.2025 | 98,75 | 99,46 | 98,56 | 99,44 | 1,43% | - |
| 25.06.2025 | 98,44 | 98,44 | 97,81 | 98,04 | -0,57% | - |
| 24.06.2025 | 98,28 | 98,85 | 98,00 | 98,60 | 0,79% | - |
| 23.06.2025 | 96,88 | 98,06 | 96,82 | 97,83 | 0,70% | - |
| 20.06.2025 | 97,85 | 97,85 | 97,11 | 97,15 | -0,44% | - |
| 18.06.2025 | 98,06 | 98,08 | 97,53 | 97,57 | -0,17% | - |
| 17.06.2025 | 98,51 | 98,62 | 97,55 | 97,74 | -0,85% | - |
| 16.06.2025 | 98,92 | 99,39 | 98,54 | 98,58 | 0,60% | - |
| 13.06.2025 | 98,34 | 98,65 | 97,82 | 97,99 | -0,69% | - |
| 12.06.2025 | 98,27 | 98,67 | 98,19 | 98,67 | 0,54% | - |
| 11.06.2025 | 97,84 | 98,37 | 97,73 | 98,13 | 0,52% | - |
| 10.06.2025 | 97,76 | 97,77 | 97,09 | 97,63 | 0,15% | - |
| 09.06.2025 | 97,89 | 97,93 | 97,24 | 97,48 | -0,30% | - |
| 06.06.2025 | 97,98 | 98,26 | 97,59 | 97,77 | 0,17% | - |
| 05.06.2025 | 97,91 | 98,02 | 97,46 | 97,60 | 0,09% | - |
| 04.06.2025 | 97,74 | 97,88 | 97,39 | 97,52 | -0,03% | - |
| 03.06.2025 | 97,31 | 97,74 | 97,14 | 97,54 | -0,23% | - |
| 02.06.2025 | 97,31 | 97,80 | 96,78 | 97,77 | 0,75% | - |
| 30.05.2025 | 96,41 | 97,05 | 96,05 | 97,04 | 0,68% | - |
| 29.05.2025 | 97,22 | 97,26 | 96,08 | 96,39 | -0,02% | - |
| 28.05.2025 | 96,28 | 96,75 | 96,28 | 96,40 | -0,22% | - |
| 27.05.2025 | 96,36 | 97,03 | 96,23 | 96,62 | 0,93% | - |
| 23.05.2025 | 94,57 | 96,07 | 94,57 | 95,72 | 0,96% | - |
| 22.05.2025 | 94,37 | 95,22 | 94,37 | 94,81 | 0,57% | - |
| 21.05.2025 | 94,94 | 95,30 | 94,27 | 94,27 | -0,98% | - |
| 20.05.2025 | 95,03 | 95,37 | 94,85 | 95,21 | 0,19% | - |
| 19.05.2025 | 94,13 | 95,11 | 94,13 | 95,03 | 0,38% | - |
| 16.05.2025 | 94,39 | 94,69 | 94,20 | 94,67 | 0,33% | - |
| 15.05.2025 | 93,59 | 94,40 | 93,51 | 94,36 | 1,06% | - |
| 14.05.2025 | 93,05 | 93,45 | 92,85 | 93,37 | 0,26% | - |
| 13.05.2025 | 92,64 | 93,28 | 92,61 | 93,13 | 0,68% | - |
| 12.05.2025 | 93,25 | 93,27 | 92,11 | 92,50 | 0,47% | - |
| 09.05.2025 | 92,66 | 92,76 | 91,76 | 92,07 | 0,06% | - |
| 08.05.2025 | 92,54 | 92,61 | 91,98 | 92,01 | -0,79% | - |
| 07.05.2025 | 92,34 | 93,10 | 92,14 | 92,75 | 0,62% | - |
| 06.05.2025 | 92,14 | 92,39 | 91,83 | 92,18 | 0,05% | - |
| 05.05.2025 | 92,09 | 92,51 | 91,85 | 92,14 | -0,12% | - |
| 02.05.2025 | 86,70 | 92,40 | 86,70 | 92,25 | 0,85% | - |
| 30.04.2025 | 90,72 | 91,65 | 89,94 | 91,47 | 0,21% | - |
| 29.04.2025 | 91,02 | 91,40 | 90,64 | 91,28 | 0,11% | - |
| 28.04.2025 | 90,41 | 91,20 | 90,41 | 91,18 | 0,73% | - |
| 25.04.2025 | 90,10 | 90,55 | 89,98 | 90,52 | -0,03% | - |
| 24.04.2025 | 89,62 | 90,58 | 89,25 | 90,55 | 1,52% | - |
| 23.04.2025 | 89,62 | 90,18 | 88,90 | 89,19 | 0,63% | - |
| 22.04.2025 | 88,30 | 89,08 | 88,10 | 88,64 | 0,67% | - |
| 17.04.2025 | 87,77 | 88,57 | 87,42 | 88,05 | 0,60% | - |
| 16.04.2025 | 87,29 | 88,16 | 86,69 | 87,52 | 0,64% | - |
| 15.04.2025 | 86,93 | 87,65 | 86,69 | 86,96 | 0,30% | - |
| 14.04.2025 | 86,41 | 87,11 | 85,88 | 86,70 | 1,13% | - |
| 11.04.2025 | 83,96 | 85,88 | 83,62 | 85,73 | 3,26% | - |
| 10.04.2025 | 83,64 | 84,03 | 81,64 | 83,02 | -2,61% | - |
| 09.04.2025 | 79,79 | 85,58 | 79,04 | 85,24 | 6,86% | - |
| 08.04.2025 | 83,25 | 83,59 | 78,97 | 79,77 | -1,79% | - |
| 07.04.2025 | 79,64 | 83,32 | 78,79 | 81,22 | -1,08% | - |
| 04.04.2025 | 83,70 | 84,28 | 81,52 | 82,11 | -5,13% | - |
| 03.04.2025 | 87,16 | 88,40 | 86,51 | 86,55 | -2,29% | - |
| 02.04.2025 | 86,62 | 88,59 | 86,59 | 88,58 | 1,24% | - |
| 01.04.2025 | 86,68 | 87,71 | 85,90 | 87,49 | 0,91% | - |
| 31.03.2025 | 85,66 | 87,12 | 85,33 | 86,70 | 0,15% | - |
| 28.03.2025 | 87,79 | 87,79 | 86,55 | 86,57 | -1,47% | - |
| 27.03.2025 | 88,03 | 88,20 | 87,45 | 87,86 | -0,34% | - |
| 26.03.2025 | 89,17 | 89,37 | 87,88 | 88,17 | -0,97% | - |
| 25.03.2025 | 89,36 | 89,51 | 88,86 | 89,03 | 0,21% | - |
| 24.03.2025 | 87,94 | 89,10 | 87,94 | 88,84 | 1,67% | - |
| 21.03.2025 | 86,84 | 87,39 | 86,56 | 87,38 | -0,33% | - |
| 20.03.2025 | 86,83 | 87,97 | 86,71 | 87,67 | -0,08% | - |
| 19.03.2025 | 86,83 | 88,07 | 86,79 | 87,74 | 1,54% | - |
| 18.03.2025 | 86,98 | 87,00 | 85,96 | 86,41 | -0,53% | - |
| 17.03.2025 | 85,93 | 87,17 | 85,93 | 86,87 | 1,15% | - |
| 14.03.2025 | 84,80 | 85,89 | 84,61 | 85,88 | 2,13% | - |
| 13.03.2025 | 85,24 | 85,43 | 83,98 | 84,09 | -1,39% | - |
| 12.03.2025 | 85,12 | 85,71 | 84,51 | 85,28 | 0,91% | - |
| 11.03.2025 | 85,32 | 85,57 | 83,84 | 84,51 | -0,44% | - |
| 10.03.2025 | 85,58 | 85,72 | 84,21 | 84,88 | -2,38% | - |
| 07.03.2025 | 85,99 | 87,14 | 85,48 | 86,95 | 0,68% | - |
| 06.03.2025 | 86,51 | 87,72 | 86,03 | 86,37 | -1,52% | - |
| 05.03.2025 | 85,90 | 87,79 | 85,90 | 87,70 | 2,34% | - |
| 04.03.2025 | 86,34 | 86,92 | 84,71 | 85,70 | -1,68% | - |
| 03.03.2025 | 89,30 | 89,51 | 86,60 | 87,16 | -1,47% | - |
| 28.02.2025 | 87,20 | 88,47 | 87,12 | 88,47 | 1,77% | - |
| 27.02.2025 | 88,44 | 88,55 | 86,92 | 86,93 | -1,99% | - |
| 26.02.2025 | 88,26 | 89,19 | 88,08 | 88,70 | 0,45% | - |
| 25.02.2025 | 88,64 | 88,78 | 87,40 | 88,30 | 0,14% | - |
| 24.02.2025 | 88,83 | 88,92 | 87,91 | 88,18 | -0,23% | - |
| 21.02.2025 | 90,04 | 90,04 | 88,33 | 88,38 | -1,97% | - |
| 20.02.2025 | 90,26 | 90,47 | 89,69 | 90,16 | -0,12% | - |
| 19.02.2025 | 90,10 | 90,33 | 89,66 | 90,27 | -0,39% | - |
| 18.02.2025 | 90,04 | 90,63 | 89,63 | 90,63 | 0,41% | - |
| 17.02.2025 | 90,05 | 90,26 | 90,01 | 90,26 | 0,02% | - |
| 14.02.2025 | 91,09 | 91,09 | 90,19 | 90,24 | -0,79% | - |
| 13.02.2025 | 89,91 | 90,97 | 89,81 | 90,96 | 1,19% | - |
| 12.02.2025 | 89,14 | 90,22 | 88,91 | 89,89 | -0,17% | - |
| 11.02.2025 | 89,43 | 90,23 | 89,15 | 90,04 | 0,24% | - |
| 10.02.2025 | 89,82 | 89,98 | 89,62 | 89,83 | 0,75% | - |
| 07.02.2025 | 89,38 | 89,63 | 88,87 | 89,16 | -0,28% | - |