77,680$
0,43%
Echtzeitkurs Xtrackers MSCI Canada UCITS
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Canada UCITS Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 77,59 | 77,96 | 77,39 | 77,66 | 0,41% | - |
| 16.05.2024 | 77,51 | 77,56 | 77,21 | 77,34 | -0,74% | - |
| 15.05.2024 | 77,62 | 77,94 | 77,12 | 77,92 | 0,72% | - |
| 14.05.2024 | 77,38 | 77,46 | 76,90 | 77,36 | 0,31% | - |
| 13.05.2024 | 77,52 | 77,52 | 76,99 | 77,12 | -0,54% | - |
| 10.05.2024 | 77,87 | 77,94 | 77,31 | 77,54 | 0,61% | - |
| 09.05.2024 | 76,85 | 77,44 | 76,85 | 77,07 | 0,77% | - |
| 08.05.2024 | 75,88 | 76,52 | 75,76 | 76,48 | -0,54% | - |
| 07.05.2024 | 77,19 | 77,21 | 76,70 | 76,90 | 0,06% | - |
| 06.05.2024 | 76,57 | 76,86 | 76,36 | 76,86 | 0,70% | - |
| 03.05.2024 | 76,32 | 76,38 | 75,60 | 76,32 | 1,20% | - |
| 02.05.2024 | 74,94 | 75,76 | 74,60 | 75,42 | 1,49% | - |
| 30.04.2024 | 75,06 | 75,11 | 74,31 | 74,31 | -1,94% | - |
| 29.04.2024 | 75,79 | 75,97 | 75,41 | 75,78 | -0,22% | - |
| 26.04.2024 | 75,60 | 76,07 | 75,34 | 75,95 | 1,33% | - |
| 25.04.2024 | 74,34 | 75,57 | 74,22 | 74,95 | -0,87% | - |
| 24.04.2024 | 75,70 | 75,87 | 74,84 | 75,60 | -0,65% | - |
| 23.04.2024 | 75,27 | 76,13 | 75,14 | 76,10 | 1,08% | - |
| 22.04.2024 | 75,02 | 75,49 | 74,53 | 75,29 | 1,60% | - |
| 19.04.2024 | 74,17 | 74,88 | 73,66 | 74,10 | 0,28% | - |
| 18.04.2024 | 74,02 | 74,47 | 73,69 | 73,90 | 0,46% | - |
| 17.04.2024 | 73,88 | 74,30 | 73,33 | 73,56 | -0,35% | - |
| 16.04.2024 | 73,72 | 74,12 | 73,22 | 73,82 | -0,14% | - |
| 15.04.2024 | 75,21 | 75,32 | 73,76 | 73,92 | -0,86% | - |
| 12.04.2024 | 75,25 | 75,62 | 74,33 | 74,56 | -2,02% | - |
| 11.04.2024 | 75,90 | 76,26 | 74,95 | 76,10 | -0,05% | - |
| 10.04.2024 | 76,25 | 76,41 | 75,70 | 76,14 | -1,61% | - |
| 09.04.2024 | 77,24 | 77,59 | 76,60 | 77,38 | 0,40% | - |
| 08.04.2024 | 77,31 | 77,36 | 76,80 | 77,07 | -0,27% | - |
| 05.04.2024 | 76,39 | 77,32 | 76,23 | 77,28 | 1,42% | - |
| 04.04.2024 | 77,72 | 77,73 | 76,13 | 76,19 | -0,96% | - |
| 03.04.2024 | 76,63 | 77,44 | 76,63 | 76,93 | 0,26% | - |
| 02.04.2024 | 77,10 | 77,12 | 76,61 | 76,73 | -1,06% | - |
| 28.03.2024 | 77,40 | 77,68 | 77,32 | 77,56 | 0,52% | - |
| 27.03.2024 | 76,75 | 77,16 | 76,62 | 77,16 | 0,84% | - |
| 26.03.2024 | 76,92 | 76,98 | 76,52 | 76,52 | -0,13% | - |
| 25.03.2024 | 76,88 | 77,08 | 76,62 | 76,62 | -0,25% | - |
| 22.03.2024 | 77,44 | 77,51 | 76,71 | 76,81 | -0,90% | - |
| 21.03.2024 | 77,99 | 78,11 | 77,51 | 77,51 | -0,04% | - |
| 20.03.2024 | 76,23 | 77,57 | 76,23 | 77,55 | 1,27% | - |
| 19.03.2024 | 76,31 | 76,66 | 76,12 | 76,58 | 0,31% | - |
| 18.03.2024 | 76,72 | 76,72 | 76,29 | 76,34 | -0,24% | - |
| 15.03.2024 | 76,53 | 76,82 | 76,37 | 76,53 | -0,14% | - |
| 14.03.2024 | 77,40 | 77,40 | 76,28 | 76,64 | -1,19% | - |
| 13.03.2024 | 77,22 | 77,78 | 77,22 | 77,56 | 0,53% | - |
| 12.03.2024 | 77,00 | 77,17 | 76,47 | 77,15 | 0,56% | - |
| 11.03.2024 | 76,21 | 76,75 | 76,20 | 76,73 | 0,38% | - |
| 08.03.2024 | 77,05 | 77,32 | 76,32 | 76,43 | -0,36% | - |
| 07.03.2024 | 76,20 | 76,77 | 76,14 | 76,71 | 1,39% | - |
| 06.03.2024 | 75,89 | 76,01 | 75,52 | 75,66 | 0,74% | - |
| 05.03.2024 | 75,25 | 75,55 | 74,80 | 75,11 | -0,10% | - |
| 04.03.2024 | 75,15 | 75,41 | 74,96 | 75,18 | -0,47% | - |
| 01.03.2024 | 75,04 | 75,80 | 74,82 | 75,53 | 0,73% | - |
| 29.02.2024 | 74,95 | 75,05 | 74,54 | 74,98 | 0,55% | - |
| 28.02.2024 | 74,45 | 74,80 | 74,45 | 74,57 | -0,70% | - |
| 27.02.2024 | 75,23 | 75,25 | 74,91 | 75,09 | 0,01% | - |
| 26.02.2024 | 75,37 | 75,61 | 74,98 | 75,08 | -0,40% | - |
| 23.02.2024 | 75,32 | 75,48 | 75,15 | 75,39 | 0,19% | - |
| 22.02.2024 | 74,93 | 75,39 | 74,81 | 75,25 | 0,97% | - |
| 21.02.2024 | 74,62 | 74,63 | 74,11 | 74,53 | -0,34% | - |
| 20.02.2024 | 75,21 | 75,21 | 74,60 | 74,78 | -0,18% | - |
| 16.02.2024 | 74,81 | 75,36 | 74,79 | 74,92 | 0,10% | - |
| 15.02.2024 | 74,12 | 74,86 | 74,03 | 74,85 | 1,84% | - |
| 14.02.2024 | 72,97 | 73,50 | 72,85 | 73,50 | 1,43% | - |
| 13.02.2024 | 73,40 | 73,40 | 71,98 | 72,46 | -3,03% | - |
| 12.02.2024 | 74,54 | 75,12 | 74,49 | 74,73 | 0,43% | - |
| 09.02.2024 | 74,45 | 74,49 | 74,09 | 74,41 | 0,43% | - |
| 08.02.2024 | 74,35 | 74,48 | 73,73 | 74,09 | -0,47% | - |
| 07.02.2024 | 74,26 | 74,52 | 74,09 | 74,44 | 0,31% | - |
| 06.02.2024 | 73,76 | 74,21 | 73,63 | 74,21 | 0,54% | - |
| 05.02.2024 | 74,37 | 74,39 | 73,54 | 73,81 | -1,46% | - |
| 02.02.2024 | 74,73 | 75,03 | 74,19 | 74,91 | -0,14% | - |
| 01.02.2024 | 74,64 | 75,24 | 74,45 | 75,02 | 0,66% | - |
| 31.01.2024 | 75,57 | 75,72 | 74,51 | 74,52 | -1,03% | - |
| 30.01.2024 | 75,07 | 75,37 | 74,74 | 75,30 | 0,11% | - |
| 29.01.2024 | 74,65 | 75,22 | 74,31 | 75,22 | 0,84% | - |
| 26.01.2024 | 74,87 | 74,87 | 74,33 | 74,59 | 0,31% | - |
| 25.01.2024 | 74,49 | 74,49 | 73,99 | 74,36 | 0,41% | - |
| 24.01.2024 | 75,05 | 75,05 | 74,05 | 74,05 | -0,43% | - |
| 23.01.2024 | 74,21 | 74,41 | 73,97 | 74,37 | 0,59% | - |
| 22.01.2024 | 74,29 | 74,40 | 73,82 | 73,93 | -0,04% | - |
| 19.01.2024 | 73,30 | 73,97 | 72,92 | 73,96 | 0,78% | - |
| 18.01.2024 | 73,18 | 73,42 | 72,76 | 73,39 | 0,60% | - |
| 17.01.2024 | 73,03 | 73,14 | 72,49 | 72,96 | -1,09% | - |
| 16.01.2024 | 73,70 | 74,15 | 73,54 | 73,76 | -0,86% | - |
| 12.01.2024 | 75,04 | 75,21 | 74,23 | 74,41 | 0,19% | - |
| 11.01.2024 | 74,65 | 74,68 | 73,49 | 74,26 | -0,64% | - |
| 10.01.2024 | 74,54 | 74,85 | 74,47 | 74,74 | 0,48% | - |
| 09.01.2024 | 74,45 | 74,58 | 73,94 | 74,39 | -0,75% | - |
| 08.01.2024 | 73,76 | 74,96 | 73,76 | 74,95 | 1,15% | - |
| 05.01.2024 | 73,64 | 74,85 | 73,64 | 74,10 | 0,45% | - |
| 04.01.2024 | 73,51 | 74,25 | 73,50 | 73,77 | 0,20% | - |
| 03.01.2024 | 73,49 | 73,91 | 73,30 | 73,62 | -0,66% | - |
| 02.01.2024 | 74,21 | 74,35 | 73,86 | 74,10 | -1,24% | - |
| 28.12.2023 | 75,18 | 75,45 | 74,99 | 75,04 | -0,47% | - |
| 27.12.2023 | 75,26 | 75,51 | 75,08 | 75,39 | 1,27% | - |
| 22.12.2023 | 74,22 | 74,77 | 74,18 | 74,44 | 0,50% | - |
| 21.12.2023 | 73,53 | 74,07 | 73,44 | 74,07 | 1,76% | - |
| 20.12.2023 | 74,12 | 74,12 | 72,78 | 72,79 | -1,53% | - |
| 19.12.2023 | 73,43 | 73,92 | 73,33 | 73,92 | 1,59% | - |