£70,391
0,84%
Echtzeitkurs Xtrackers MSCI Canada UCITS
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Canada UCITS ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 69,53 | 69,84 | 69,12 | 69,64 | -0,24% | - |
| 27.02.2025 | 70,16 | 70,35 | 58,15 | 69,81 | -0,37% | - |
| 26.02.2025 | 69,89 | 70,41 | 69,65 | 70,06 | 1,23% | - |
| 25.02.2025 | 69,71 | 70,10 | 63,01 | 69,21 | -1,26% | - |
| 24.02.2025 | 70,48 | 70,57 | 69,58 | 70,10 | -0,86% | - |
| 21.02.2025 | 71,23 | 71,29 | 70,59 | 70,71 | -0,54% | - |
| 20.02.2025 | 71,55 | 71,73 | 70,98 | 71,09 | -0,70% | - |
| 19.02.2025 | 71,91 | 71,93 | 71,24 | 71,59 | 0,43% | - |
| 18.02.2025 | 71,52 | 71,84 | 71,07 | 71,28 | -0,35% | - |
| 17.02.2025 | 71,67 | 71,67 | 71,47 | 71,53 | -0,35% | - |
| 14.02.2025 | 72,55 | 72,55 | 71,66 | 71,78 | -0,52% | - |
| 13.02.2025 | 71,82 | 72,35 | 71,68 | 72,16 | 0,18% | - |
| 12.02.2025 | 72,26 | 72,59 | 68,34 | 72,03 | -0,44% | - |
| 11.02.2025 | 72,63 | 72,71 | 71,84 | 72,34 | -0,27% | - |
| 10.02.2025 | 71,98 | 72,71 | 71,75 | 72,54 | 1,13% | - |
| 07.02.2025 | 72,04 | 72,09 | 71,36 | 71,73 | -0,27% | - |
| 06.02.2025 | 71,61 | 72,27 | 71,55 | 71,92 | 1,04% | - |
| 05.02.2025 | 70,41 | 71,19 | 70,38 | 71,18 | 0,22% | - |
| 04.02.2025 | 70,08 | 71,23 | 69,88 | 71,03 | 1,47% | - |
| 03.02.2025 | 69,79 | 70,32 | 68,69 | 70,00 | -2,87% | - |
| 31.01.2025 | 72,30 | 72,31 | 71,88 | 72,07 | -0,20% | - |
| 30.01.2025 | 71,67 | 72,25 | 71,63 | 72,22 | 1,10% | - |
| 29.01.2025 | 71,43 | 71,79 | 71,30 | 71,44 | 0,33% | - |
| 28.01.2025 | 70,83 | 71,46 | 70,73 | 71,20 | 0,81% | - |
| 27.01.2025 | 70,35 | 70,93 | 70,28 | 70,63 | -0,80% | - |
| 24.01.2025 | 71,83 | 71,84 | 71,15 | 71,20 | -0,67% | - |
| 23.01.2025 | 71,40 | 71,74 | 71,37 | 71,68 | 0,27% | - |
| 22.01.2025 | 71,78 | 71,86 | 71,35 | 71,48 | -0,18% | - |
| 21.01.2025 | 71,03 | 71,64 | 70,72 | 71,61 | 0,39% | - |
| 20.01.2025 | 71,19 | 71,71 | 71,06 | 71,34 | -0,09% | - |
| 17.01.2025 | 70,82 | 71,43 | 53,71 | 71,40 | 1,23% | - |
| 16.01.2025 | 71,00 | 71,17 | 70,31 | 70,53 | 0,11% | - |
| 15.01.2025 | 69,95 | 70,89 | 69,91 | 70,46 | 0,93% | - |
| 14.01.2025 | 70,04 | 70,32 | 62,74 | 69,81 | 0,08% | - |
| 13.01.2025 | 69,91 | 70,08 | 57,27 | 69,75 | -0,11% | - |
| 10.01.2025 | 70,53 | 71,13 | 69,62 | 69,83 | -0,95% | - |
| 09.01.2025 | 70,50 | 70,86 | 70,41 | 70,50 | 0,62% | - |
| 08.01.2025 | 69,51 | 70,10 | 69,46 | 70,06 | 0,36% | - |
| 07.01.2025 | 69,53 | 70,06 | 69,38 | 69,81 | 0,04% | - |
| 06.01.2025 | 69,95 | 70,42 | 63,25 | 69,78 | 0,14% | - |
| 03.01.2025 | 69,70 | 70,03 | 52,71 | 69,68 | -0,09% | - |
| 02.01.2025 | 68,61 | 69,91 | 62,75 | 69,74 | 2,25% | - |
| 30.12.2024 | 68,33 | 68,56 | 68,15 | 68,20 | -0,14% | - |
| 27.12.2024 | 68,78 | 68,96 | 68,22 | 68,29 | -0,17% | - |
| 23.12.2024 | 68,40 | 68,47 | 67,95 | 68,41 | 0,24% | - |
| 20.12.2024 | 67,78 | 68,41 | 67,02 | 68,25 | 0,15% | - |
| 19.12.2024 | 67,44 | 68,33 | 57,91 | 68,15 | -1,43% | - |
| 18.12.2024 | 69,28 | 69,42 | 69,00 | 69,13 | -0,03% | - |
| 17.12.2024 | 69,41 | 69,53 | 69,12 | 69,16 | -0,84% | - |
| 16.12.2024 | 70,33 | 70,41 | 69,71 | 69,74 | -0,69% | - |
| 13.12.2024 | 70,72 | 70,82 | 70,21 | 70,23 | -0,67% | - |
| 12.12.2024 | 70,95 | 70,98 | 70,49 | 70,71 | -0,37% | - |
| 11.12.2024 | 70,41 | 70,98 | 70,36 | 70,97 | 0,45% | - |
| 10.12.2024 | 70,78 | 70,81 | 70,45 | 70,65 | -0,61% | - |
| 09.12.2024 | 71,33 | 71,62 | 70,87 | 71,08 | -0,55% | - |
| 06.12.2024 | 71,49 | 71,67 | 71,41 | 71,48 | -0,18% | - |
| 05.12.2024 | 71,54 | 71,64 | 71,23 | 71,61 | 0,12% | - |
| 04.12.2024 | 71,57 | 72,02 | 64,54 | 71,52 | -0,19% | - |
| 03.12.2024 | 71,79 | 72,07 | 71,49 | 71,66 | 0,25% | - |
| 02.12.2024 | 71,61 | 72,05 | 64,32 | 71,47 | -0,31% | - |
| 29.11.2024 | 71,41 | 71,71 | 64,53 | 71,70 | 0,12% | - |
| 28.11.2024 | 71,47 | 71,68 | 71,45 | 71,61 | 0,37% | - |
| 27.11.2024 | 71,56 | 71,56 | 64,13 | 71,35 | -0,19% | - |
| 26.11.2024 | 71,10 | 71,49 | 70,52 | 71,48 | -0,61% | - |
| 25.11.2024 | 72,29 | 72,41 | 71,83 | 71,92 | -0,35% | - |
| 22.11.2024 | 72,25 | 72,34 | 72,02 | 72,17 | 1,10% | - |
| 21.11.2024 | 70,39 | 71,40 | 57,99 | 71,39 | 2,05% | - |
| 20.11.2024 | 70,19 | 70,42 | 69,80 | 69,96 | 0,03% | - |
| 19.11.2024 | 70,09 | 70,18 | 63,10 | 69,94 | -0,32% | - |
| 18.11.2024 | 69,73 | 70,21 | 69,66 | 70,16 | 0,71% | - |
| 15.11.2024 | 69,61 | 69,99 | 58,28 | 69,67 | -0,46% | - |
| 14.11.2024 | 69,98 | 70,66 | 69,81 | 69,99 | 0,10% | - |
| 13.11.2024 | 69,47 | 69,93 | 69,44 | 69,92 | 0,28% | - |
| 12.11.2024 | 68,64 | 69,92 | 68,31 | 69,72 | 1,41% | - |
| 11.11.2024 | 68,38 | 68,80 | 68,27 | 68,76 | 1,18% | - |
| 08.11.2024 | 68,23 | 68,24 | 67,73 | 67,96 | -0,10% | - |
| 07.11.2024 | 67,65 | 68,16 | 61,07 | 68,02 | 1,15% | - |
| 06.11.2024 | 67,45 | 67,91 | 50,84 | 67,25 | 1,18% | - |
| 05.11.2024 | 66,26 | 66,48 | 66,06 | 66,47 | 0,36% | - |
| 04.11.2024 | 66,12 | 66,48 | 66,08 | 66,23 | 0,16% | - |
| 01.11.2024 | 66,04 | 66,31 | 66,00 | 66,12 | 0,42% | - |
| 31.10.2024 | 66,19 | 66,51 | 59,58 | 65,85 | -0,88% | - |
| 30.10.2024 | 66,53 | 66,63 | 54,50 | 66,43 | 0,03% | - |
| 29.10.2024 | 66,91 | 67,03 | 66,41 | 66,41 | -0,72% | - |
| 28.10.2024 | 66,63 | 66,91 | 66,18 | 66,90 | 0,26% | - |
| 25.10.2024 | 66,96 | 67,08 | 66,71 | 66,72 | 0,00% | - |
| 24.10.2024 | 67,43 | 67,77 | 60,36 | 66,72 | -0,71% | - |
| 23.10.2024 | 67,32 | 67,54 | 67,16 | 67,20 | 0,01% | - |
| 22.10.2024 | 67,34 | 67,53 | 67,09 | 67,19 | -0,39% | - |
| 21.10.2024 | 67,64 | 67,93 | 67,44 | 67,45 | -0,19% | - |
| 18.10.2024 | 67,22 | 67,62 | 67,21 | 67,58 | 0,06% | - |
| 17.10.2024 | 67,46 | 67,82 | 60,96 | 67,54 | 0,47% | - |
| 16.10.2024 | 66,91 | 67,29 | 66,81 | 67,23 | 1,40% | - |
| 15.10.2024 | 66,43 | 66,55 | 66,01 | 66,30 | -0,48% | - |
| 14.10.2024 | 66,38 | 66,69 | 66,35 | 66,62 | 0,23% | - |
| 11.10.2024 | 66,07 | 66,55 | 65,82 | 66,46 | 0,79% | - |
| 10.10.2024 | 66,05 | 66,10 | 65,63 | 65,94 | -0,10% | - |
| 09.10.2024 | 65,62 | 66,04 | 65,53 | 66,01 | 0,71% | - |
| 08.10.2024 | 65,67 | 65,77 | 65,34 | 65,55 | -0,96% | - |
| 07.10.2024 | 66,40 | 66,44 | 66,01 | 66,18 | 0,10% | - |