126,113$
0,98%
Echtzeitkurs Xtrackers MSCI Canada UCITS
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Canada UCITS ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 124,81 | 125,96 | 124,81 | 125,90 | 0,81% | - |
| 08.07.2026 | 125,38 | 125,38 | 123,56 | 124,89 | -0,73% | - |
| 07.07.2026 | 125,89 | 126,42 | 125,45 | 125,81 | 0,13% | - |
| 06.07.2026 | 125,44 | 125,81 | 124,72 | 125,65 | 1,02% | - |
| 02.07.2026 | 125,21 | 125,48 | 123,63 | 124,38 | -0,35% | - |
| 01.07.2026 | 124,19 | 125,54 | 124,02 | 124,81 | 0,03% | - |
| 30.06.2026 | 124,39 | 124,93 | 123,99 | 124,77 | -0,09% | - |
| 29.06.2026 | 125,32 | 125,38 | 124,33 | 124,88 | 0,07% | - |
| 26.06.2026 | 124,75 | 125,75 | 124,69 | 124,79 | 0,06% | - |
| 25.06.2026 | 124,72 | 125,69 | 124,58 | 124,71 | 0,82% | - |
| 24.06.2026 | 123,53 | 124,20 | 122,99 | 123,70 | -0,44% | - |
| 23.06.2026 | 123,37 | 124,80 | 123,36 | 124,24 | -0,43% | - |
| 22.06.2026 | 124,58 | 125,26 | 124,56 | 124,78 | 0,18% | - |
| 19.06.2026 | 124,54 | 124,99 | 124,46 | 124,56 | -0,61% | - |
| 18.06.2026 | 126,07 | 126,07 | 124,86 | 125,32 | -0,10% | - |
| 17.06.2026 | 127,36 | 127,95 | 125,07 | 125,44 | -1,21% | - |
| 16.06.2026 | 127,20 | 127,51 | 126,90 | 126,97 | 0,26% | - |
| 15.06.2026 | 127,42 | 127,53 | 126,55 | 126,64 | 0,63% | - |
| 12.06.2026 | 125,31 | 126,48 | 125,17 | 125,84 | 0,40% | - |
| 11.06.2026 | 123,56 | 125,56 | 123,14 | 125,34 | 1,92% | - |
| 10.06.2026 | 123,56 | 124,26 | 122,88 | 122,98 | -0,97% | - |
| 09.06.2026 | 124,75 | 125,20 | 122,01 | 124,18 | 0,43% | - |
| 08.06.2026 | 124,84 | 125,31 | 123,55 | 123,66 | -0,34% | - |
| 05.06.2026 | 126,12 | 126,12 | 124,08 | 124,08 | -2,04% | - |
| 04.06.2026 | 125,41 | 126,81 | 125,41 | 126,66 | 1,09% | - |
| 03.06.2026 | 126,58 | 126,58 | 125,29 | 125,29 | -1,22% | - |
| 02.06.2026 | 125,76 | 126,97 | 125,74 | 126,84 | 0,87% | - |
| 01.06.2026 | 125,44 | 126,06 | 124,62 | 125,75 | 0,18% | - |
| 29.05.2026 | 125,45 | 125,95 | 124,83 | 125,52 | 0,45% | - |
| 28.05.2026 | 124,32 | 125,10 | 123,74 | 124,96 | 0,21% | - |
| 27.05.2026 | 124,95 | 125,22 | 124,65 | 124,69 | -0,60% | - |
| 26.05.2026 | 125,93 | 125,93 | 125,02 | 125,44 | 0,53% | - |
| 22.05.2026 | 125,20 | 125,38 | 124,46 | 124,78 | -0,25% | - |
| 21.05.2026 | 123,18 | 125,41 | 123,09 | 125,10 | 0,80% | - |
| 20.05.2026 | 122,30 | 124,19 | 122,30 | 124,11 | 1,41% | - |
| 19.05.2026 | 122,49 | 123,12 | 121,95 | 122,38 | -0,16% | - |
| 18.05.2026 | 122,51 | 122,86 | 121,67 | 122,57 | 0,58% | - |
| 15.05.2026 | 122,26 | 122,35 | 121,52 | 121,87 | -1,44% | - |
| 14.05.2026 | 123,28 | 123,94 | 122,92 | 123,65 | 0,40% | - |
| 13.05.2026 | 123,86 | 123,93 | 122,97 | 123,16 | -0,66% | - |
| 12.05.2026 | 123,43 | 124,06 | 122,77 | 123,98 | -0,12% | - |
| 11.05.2026 | 124,22 | 124,84 | 124,02 | 124,13 | 0,00% | - |
| 08.05.2026 | 124,08 | 124,29 | 123,59 | 124,13 | 0,27% | - |
| 07.05.2026 | 125,19 | 125,31 | 123,61 | 123,79 | -0,60% | - |
| 06.05.2026 | 124,51 | 124,81 | 124,20 | 124,54 | 1,15% | - |
| 05.05.2026 | 123,88 | 123,88 | 123,07 | 123,12 | -0,53% | - |
| 04.05.2026 | 124,27 | 124,80 | 123,58 | 123,78 | -0,85% | - |
| 30.04.2026 | 122,41 | 124,84 | 122,41 | 124,84 | 2,65% | - |
| 29.04.2026 | 122,51 | 122,51 | 121,16 | 121,62 | -0,97% | - |
| 28.04.2026 | 123,13 | 123,84 | 122,73 | 122,81 | -1,25% | - |
| 27.04.2026 | 124,34 | 124,69 | 124,19 | 124,37 | 0,24% | - |
| 24.04.2026 | 124,07 | 124,12 | 123,39 | 124,07 | 0,24% | - |
| 23.04.2026 | 123,96 | 124,63 | 122,75 | 123,78 | -0,37% | - |
| 22.04.2026 | 124,81 | 124,99 | 124,18 | 124,24 | -0,10% | - |
| 21.04.2026 | 126,28 | 126,49 | 124,20 | 124,36 | -1,41% | - |
| 20.04.2026 | 125,25 | 126,14 | 125,25 | 126,14 | 0,22% | - |
| 17.04.2026 | 125,46 | 126,25 | 125,07 | 125,87 | 1,46% | - |
| 16.04.2026 | 124,67 | 124,98 | 123,92 | 124,06 | -0,22% | - |
| 15.04.2026 | 123,57 | 124,89 | 123,39 | 124,33 | 0,71% | - |
| 14.04.2026 | 123,09 | 123,45 | 122,63 | 123,45 | 1,00% | - |
| 13.04.2026 | 120,95 | 122,34 | 120,62 | 122,23 | 0,71% | - |
| 10.04.2026 | 121,48 | 121,86 | 121,23 | 121,37 | 0,32% | - |
| 09.04.2026 | 120,86 | 121,46 | 120,51 | 120,98 | 0,30% | - |
| 08.04.2026 | 121,88 | 121,88 | 120,47 | 120,62 | 2,17% | - |
| 07.04.2026 | 117,54 | 118,06 | 116,98 | 118,05 | 0,32% | - |
| 02.04.2026 | 115,40 | 117,88 | 115,40 | 117,68 | 0,01% | - |
| 01.04.2026 | 117,58 | 118,04 | 117,22 | 117,66 | 1,34% | - |
| 31.03.2026 | 114,57 | 116,11 | 114,24 | 116,11 | 2,49% | - |
| 30.03.2026 | 114,56 | 115,03 | 112,83 | 113,29 | -0,56% | - |
| 27.03.2026 | 113,73 | 114,53 | 113,39 | 113,93 | -0,24% | - |
| 26.03.2026 | 114,84 | 116,58 | 114,21 | 114,21 | -1,77% | - |
| 25.03.2026 | 116,75 | 116,93 | 115,54 | 116,27 | 0,93% | - |
| 24.03.2026 | 114,17 | 115,86 | 113,82 | 115,20 | -0,42% | - |
| 23.03.2026 | 114,65 | 116,20 | 114,10 | 115,68 | 1,77% | - |
| 20.03.2026 | 114,93 | 115,04 | 113,31 | 113,67 | -0,92% | - |
| 19.03.2026 | 114,71 | 115,35 | 114,04 | 114,73 | -1,59% | - |
| 18.03.2026 | 118,03 | 118,42 | 116,57 | 116,58 | -2,25% | - |
| 17.03.2026 | 119,68 | 120,50 | 119,26 | 119,26 | 0,22% | - |
| 16.03.2026 | 118,80 | 119,33 | 118,40 | 119,00 | 1,33% | - |
| 13.03.2026 | 119,32 | 119,67 | 117,39 | 117,44 | -1,68% | - |
| 12.03.2026 | 120,33 | 120,66 | 119,38 | 119,45 | -1,07% | - |
| 11.03.2026 | 121,08 | 121,70 | 120,40 | 120,74 | -0,62% | - |
| 10.03.2026 | 121,70 | 122,78 | 121,45 | 121,49 | 0,05% | - |
| 09.03.2026 | 119,03 | 121,63 | 119,03 | 121,43 | 0,58% | - |
| 06.03.2026 | 120,48 | 121,33 | 119,62 | 120,73 | -1,12% | - |
| 05.03.2026 | 122,47 | 123,30 | 121,13 | 122,09 | -1,06% | - |
| 04.03.2026 | 123,22 | 123,85 | 122,68 | 123,40 | 0,64% | - |
| 03.03.2026 | 121,79 | 122,86 | 119,58 | 122,62 | -1,77% | - |
| 02.03.2026 | 123,30 | 124,84 | 123,16 | 124,83 | 0,31% | - |
| 27.02.2026 | 124,54 | 124,80 | 124,06 | 124,45 | -0,27% | - |
| 26.02.2026 | 123,62 | 124,78 | 123,37 | 124,78 | 0,75% | - |
| 25.02.2026 | 123,71 | 123,94 | 122,98 | 123,86 | 0,96% | - |
| 24.02.2026 | 121,81 | 122,73 | 121,59 | 122,68 | 0,45% | - |
| 23.02.2026 | 122,84 | 123,52 | 121,71 | 122,13 | -0,36% | - |
| 20.02.2026 | 121,65 | 122,63 | 121,65 | 122,57 | 0,85% | - |
| 19.02.2026 | 120,74 | 121,64 | 120,43 | 121,53 | 0,33% | - |
| 18.02.2026 | 120,21 | 121,67 | 120,21 | 121,13 | 1,00% | - |
| 17.02.2026 | 119,59 | 120,17 | 118,50 | 119,93 | -0,59% | - |
| 13.02.2026 | 119,18 | 120,70 | 118,66 | 120,64 | 1,32% | - |
| 12.02.2026 | 121,86 | 122,00 | 118,81 | 119,07 | -2,22% | - |