129,527$
-0,89%
Echtzeitkurs Xtrackers MSCI Canada UCITS
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Canada UCITS ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 130,68 | 130,68 | 129,24 | 129,56 | -0,87% | - |
| 08.09.2026 | 131,65 | 131,69 | 130,67 | 130,69 | -0,79% | - |
| 04.09.2026 | 131,92 | 132,29 | 131,42 | 131,74 | -0,62% | - |
| 03.09.2026 | 130,85 | 132,56 | 130,85 | 132,56 | 2,26% | - |
| 02.09.2026 | 128,88 | 129,71 | 128,81 | 129,62 | 1,18% | - |
| 01.09.2026 | 129,50 | 129,67 | 127,81 | 128,12 | -1,88% | - |
| 31.08.2026 | 131,59 | 131,59 | 130,02 | 130,58 | -0,27% | - |
| 28.08.2026 | 132,55 | 132,95 | 130,43 | 130,94 | -0,94% | - |
| 27.08.2026 | 132,40 | 132,60 | 131,71 | 132,18 | -0,29% | - |
| 26.08.2026 | 132,93 | 133,38 | 132,27 | 132,56 | -0,31% | - |
| 25.08.2026 | 131,80 | 132,98 | 131,80 | 132,98 | 1,02% | - |
| 24.08.2026 | 132,30 | 132,30 | 131,15 | 131,63 | -0,29% | - |
| 21.08.2026 | 131,89 | 132,86 | 131,72 | 132,02 | 1,02% | - |
| 20.08.2026 | 130,74 | 131,70 | 130,59 | 130,68 | -0,52% | - |
| 19.08.2026 | 132,11 | 132,55 | 131,24 | 131,36 | 0,37% | - |
| 18.08.2026 | 131,93 | 132,03 | 130,86 | 130,88 | -1,00% | - |
| 17.08.2026 | 132,53 | 133,16 | 132,18 | 132,20 | -0,11% | - |
| 14.08.2026 | 132,88 | 133,18 | 132,16 | 132,35 | 0,15% | - |
| 13.08.2026 | 132,31 | 132,46 | 131,55 | 132,15 | 0,32% | - |
| 12.08.2026 | 132,01 | 132,11 | 131,63 | 131,73 | 0,36% | - |
| 11.08.2026 | 131,54 | 132,16 | 131,14 | 131,27 | 0,14% | - |
| 10.08.2026 | 130,96 | 131,49 | 130,78 | 131,08 | 0,23% | - |
| 07.08.2026 | 130,85 | 130,97 | 130,34 | 130,78 | 0,95% | - |
| 06.08.2026 | 129,76 | 130,41 | 129,29 | 129,54 | -0,42% | - |
| 05.08.2026 | 130,37 | 130,88 | 130,01 | 130,09 | 1,24% | - |
| 04.08.2026 | 127,98 | 128,63 | 127,36 | 128,50 | 0,80% | - |
| 03.08.2026 | 126,88 | 127,61 | 126,67 | 127,48 | 0,28% | - |
| 31.07.2026 | 127,47 | 127,54 | 126,17 | 127,13 | -0,73% | - |
| 30.07.2026 | 127,60 | 128,06 | 126,72 | 128,06 | 1,02% | - |
| 29.07.2026 | 128,18 | 128,63 | 126,48 | 126,76 | -1,13% | - |
| 28.07.2026 | 127,49 | 128,60 | 126,89 | 128,21 | 1,03% | - |
| 27.07.2026 | 127,51 | 127,51 | 126,32 | 126,91 | 0,86% | - |
| 24.07.2026 | 126,02 | 126,88 | 125,69 | 125,83 | -0,03% | - |
| 23.07.2026 | 125,87 | 126,30 | 125,24 | 125,87 | -0,85% | - |
| 22.07.2026 | 127,08 | 127,87 | 126,85 | 126,95 | 0,59% | - |
| 21.07.2026 | 126,02 | 126,36 | 125,55 | 126,21 | -0,09% | - |
| 20.07.2026 | 127,82 | 127,99 | 126,21 | 126,32 | -0,94% | - |
| 17.07.2026 | 127,40 | 128,18 | 126,90 | 127,52 | -0,19% | - |
| 16.07.2026 | 127,88 | 128,47 | 127,42 | 127,76 | -0,52% | - |
| 15.07.2026 | 127,66 | 128,64 | 127,45 | 128,43 | 0,94% | - |
| 14.07.2026 | 126,82 | 127,84 | 126,82 | 127,24 | 1,04% | - |
| 13.07.2026 | 126,55 | 126,93 | 125,68 | 125,93 | -0,31% | - |
| 10.07.2026 | 126,13 | 126,59 | 125,91 | 126,32 | 0,31% | - |
| 09.07.2026 | 124,81 | 126,13 | 124,81 | 125,93 | 0,83% | - |
| 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% | - |