86,456$
0,86%
Echtzeitkurs Xtrackers MSCI Canada UCITS
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Canada UCITS ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 86,20 | 86,47 | 85,94 | 86,47 | 0,87% | - |
| 04.11.2024 | 86,01 | 86,21 | 85,35 | 85,72 | 0,47% | - |
| 01.11.2024 | 85,82 | 85,95 | 85,26 | 85,32 | 0,17% | - |
| 31.10.2024 | 86,21 | 86,21 | 84,95 | 85,17 | -1,40% | - |
| 30.10.2024 | 86,01 | 86,66 | 85,96 | 86,38 | -0,18% | - |
| 29.10.2024 | 86,66 | 86,82 | 86,23 | 86,54 | -0,21% | - |
| 28.10.2024 | 86,20 | 86,91 | 86,18 | 86,72 | 0,68% | - |
| 25.10.2024 | 87,10 | 87,18 | 86,06 | 86,14 | -0,80% | - |
| 24.10.2024 | 87,50 | 87,50 | 86,18 | 86,83 | -0,17% | - |
| 23.10.2024 | 87,09 | 87,52 | 86,45 | 86,98 | -0,60% | - |
| 22.10.2024 | 87,37 | 87,55 | 86,99 | 87,51 | -0,22% | - |
| 21.10.2024 | 88,13 | 88,46 | 87,55 | 87,70 | -0,64% | - |
| 18.10.2024 | 88,16 | 88,35 | 87,79 | 88,26 | 0,58% | - |
| 17.10.2024 | 88,01 | 88,08 | 87,67 | 87,75 | 0,19% | - |
| 16.10.2024 | 87,32 | 87,65 | 87,24 | 87,58 | 0,82% | - |
| 15.10.2024 | 86,68 | 87,01 | 86,46 | 86,87 | -0,26% | - |
| 14.10.2024 | 86,73 | 87,22 | 86,70 | 87,09 | 0,32% | - |
| 11.10.2024 | 86,24 | 87,03 | 86,22 | 86,81 | 0,64% | - |
| 10.10.2024 | 86,02 | 86,27 | 85,66 | 86,26 | 0,01% | - |
| 09.10.2024 | 85,89 | 86,39 | 85,85 | 86,25 | 0,14% | - |
| 08.10.2024 | 85,91 | 86,17 | 85,66 | 86,13 | -0,09% | - |
| 07.10.2024 | 86,83 | 86,83 | 85,78 | 86,20 | -0,83% | - |
| 04.10.2024 | 86,43 | 86,92 | 86,43 | 86,92 | 0,72% | - |
| 03.10.2024 | 86,32 | 86,53 | 85,97 | 86,30 | -0,69% | - |
| 02.10.2024 | 86,97 | 87,44 | 86,68 | 86,90 | -0,13% | - |
| 01.10.2024 | 86,99 | 87,23 | 86,42 | 87,01 | 0,19% | - |
| 30.09.2024 | 86,74 | 86,89 | 86,14 | 86,84 | 0,05% | - |
| 27.09.2024 | 87,47 | 87,54 | 86,74 | 86,80 | -0,59% | - |
| 26.09.2024 | 86,98 | 87,61 | 86,95 | 87,32 | 0,89% | - |
| 25.09.2024 | 86,97 | 87,06 | 86,49 | 86,55 | -0,40% | - |
| 24.09.2024 | 86,97 | 87,00 | 86,53 | 86,90 | 0,64% | - |
| 23.09.2024 | 86,15 | 86,43 | 85,94 | 86,35 | 0,55% | - |
| 20.09.2024 | 85,48 | 85,94 | 85,29 | 85,88 | 0,11% | - |
| 19.09.2024 | 86,00 | 86,00 | 85,09 | 85,78 | 1,54% | - |
| 18.09.2024 | 85,01 | 85,46 | 84,44 | 84,48 | -0,62% | - |
| 17.09.2024 | 85,67 | 85,67 | 84,77 | 85,01 | -0,36% | - |
| 16.09.2024 | 85,15 | 85,37 | 84,67 | 85,32 | 0,86% | - |
| 13.09.2024 | 84,68 | 85,02 | 84,48 | 84,59 | 0,24% | - |
| 12.09.2024 | 83,91 | 84,44 | 83,54 | 84,38 | 0,60% | - |
| 11.09.2024 | 82,84 | 83,89 | 82,01 | 83,88 | 1,44% | - |
| 10.09.2024 | 82,76 | 82,79 | 81,95 | 82,70 | -0,26% | - |
| 09.09.2024 | 82,66 | 83,12 | 82,60 | 82,91 | 1,15% | - |
| 06.09.2024 | 83,03 | 83,43 | 81,47 | 81,97 | -1,23% | - |
| 05.09.2024 | 83,36 | 83,65 | 82,89 | 82,98 | -0,07% | - |
| 04.09.2024 | 82,41 | 83,42 | 82,40 | 83,04 | 0,53% | - |
| 03.09.2024 | 83,01 | 83,16 | 82,38 | 82,61 | -1,52% | - |
| 30.08.2024 | 83,10 | 83,92 | 82,89 | 83,88 | 0,90% | - |
| 29.08.2024 | 83,14 | 83,65 | 82,99 | 83,14 | 0,39% | - |
| 28.08.2024 | 83,18 | 83,32 | 82,54 | 82,81 | -0,66% | - |
| 27.08.2024 | 83,15 | 83,50 | 82,95 | 83,36 | -0,03% | - |
| 26.08.2024 | 83,54 | 83,65 | 83,32 | 83,39 | 0,40% | - |
| 23.08.2024 | 82,33 | 83,28 | 82,16 | 83,05 | 1,86% | - |
| 22.08.2024 | 81,82 | 81,82 | 81,37 | 81,53 | -0,34% | - |
| 21.08.2024 | 81,84 | 81,95 | 81,47 | 81,81 | 0,54% | - |
| 20.08.2024 | 81,55 | 81,55 | 81,11 | 81,37 | 0,11% | - |
| 19.08.2024 | 80,96 | 81,53 | 80,92 | 81,28 | 0,68% | - |
| 16.08.2024 | 80,30 | 80,77 | 80,30 | 80,73 | 0,47% | - |
| 15.08.2024 | 80,17 | 80,59 | 80,00 | 80,36 | 0,96% | - |
| 14.08.2024 | 79,07 | 79,62 | 79,07 | 79,59 | 0,68% | - |
| 13.08.2024 | 78,16 | 79,06 | 78,16 | 79,05 | 1,31% | - |
| 12.08.2024 | 78,40 | 78,46 | 77,92 | 78,03 | -0,13% | - |
| 09.08.2024 | 77,88 | 78,21 | 77,52 | 78,13 | 0,38% | - |
| 08.08.2024 | 77,13 | 78,08 | 76,81 | 77,84 | 1,65% | - |
| 07.08.2024 | 77,93 | 77,97 | 76,42 | 76,57 | 0,22% | - |
| 06.08.2024 | 75,57 | 77,00 | 75,27 | 76,40 | 1,82% | - |
| 05.08.2024 | 74,35 | 75,80 | 68,16 | 75,04 | -2,50% | - |
| 02.08.2024 | 77,37 | 77,56 | 76,26 | 76,96 | -1,88% | - |
| 01.08.2024 | 79,63 | 80,03 | 78,04 | 78,44 | -2,17% | - |
| 31.07.2024 | 79,88 | 80,52 | 79,47 | 80,18 | 1,33% | - |
| 30.07.2024 | 78,85 | 79,30 | 78,79 | 79,13 | 0,32% | - |
| 29.07.2024 | 79,20 | 79,22 | 78,55 | 78,88 | -0,18% | - |
| 26.07.2024 | 78,87 | 79,23 | 78,71 | 79,02 | 1,11% | - |
| 25.07.2024 | 77,89 | 78,99 | 77,88 | 78,15 | -0,34% | - |
| 24.07.2024 | 79,01 | 79,16 | 78,40 | 78,42 | -0,98% | - |
| 23.07.2024 | 79,22 | 79,47 | 79,16 | 79,19 | -0,42% | - |
| 22.07.2024 | 79,31 | 79,57 | 78,91 | 79,52 | 0,80% | - |
| 19.07.2024 | 78,50 | 79,17 | 78,50 | 78,89 | -0,20% | - |
| 18.07.2024 | 79,76 | 79,83 | 78,81 | 79,05 | -0,63% | - |
| 17.07.2024 | 79,61 | 79,92 | 79,35 | 79,56 | -0,61% | - |
| 16.07.2024 | 79,07 | 80,05 | 79,06 | 80,05 | 1,16% | - |
| 15.07.2024 | 79,08 | 79,46 | 78,92 | 79,13 | -0,10% | - |
| 12.07.2024 | 79,29 | 79,49 | 78,89 | 79,21 | 0,50% | - |
| 11.07.2024 | 78,61 | 78,93 | 78,53 | 78,81 | 0,74% | - |
| 10.07.2024 | 77,58 | 78,24 | 77,33 | 78,23 | 1,66% | - |
| 09.07.2024 | 77,04 | 77,18 | 76,79 | 76,95 | -0,25% | - |
| 08.07.2024 | 77,10 | 77,19 | 76,77 | 77,15 | -0,18% | - |
| 05.07.2024 | 78,01 | 78,01 | 77,10 | 77,28 | -0,14% | - |
| 03.07.2024 | 77,02 | 77,75 | 76,97 | 77,39 | 1,39% | - |
| 02.07.2024 | 75,81 | 76,34 | 75,66 | 76,33 | 0,45% | - |
| 01.07.2024 | 76,31 | 76,44 | 75,80 | 75,99 | -0,09% | - |
| 28.06.2024 | 76,57 | 76,71 | 75,80 | 76,06 | -0,27% | - |
| 27.06.2024 | 75,97 | 76,32 | 75,80 | 76,27 | 0,72% | - |
| 26.06.2024 | 75,34 | 75,74 | 75,18 | 75,73 | -0,11% | - |
| 25.06.2024 | 75,75 | 75,89 | 75,45 | 75,81 | -0,34% | - |
| 24.06.2024 | 75,35 | 76,14 | 75,27 | 76,07 | 1,66% | - |
| 21.06.2024 | 74,49 | 74,87 | 74,49 | 74,83 | -0,11% | - |
| 20.06.2024 | 75,01 | 75,17 | 74,61 | 74,91 | -0,26% | - |
| 18.06.2024 | 75,08 | 75,24 | 74,81 | 75,11 | 0,04% | - |
| 17.06.2024 | 75,03 | 75,15 | 74,53 | 75,08 | -0,29% | - |
| 14.06.2024 | 74,90 | 75,30 | 74,47 | 75,30 | -0,10% | - |