£68,208
0,09%
Echtzeitkurs Xtrackers MSCI Canada UCITS
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Canada UCITS Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 65,64 | 66,32 | 65,54 | 66,11 | 0,55% | - |
| 03.10.2024 | 65,89 | 66,10 | 65,52 | 65,75 | 0,15% | - |
| 02.10.2024 | 65,38 | 65,91 | 65,36 | 65,65 | 0,35% | - |
| 01.10.2024 | 64,87 | 65,46 | 64,84 | 65,42 | 1,30% | - |
| 30.09.2024 | 64,86 | 64,96 | 58,24 | 64,59 | -0,85% | - |
| 27.09.2024 | 65,15 | 65,34 | 58,61 | 65,14 | 0,00% | - |
| 26.09.2024 | 65,34 | 65,40 | 65,08 | 65,14 | 0,23% | - |
| 25.09.2024 | 64,69 | 65,00 | 64,64 | 64,99 | 0,20% | - |
| 24.09.2024 | 64,69 | 65,02 | 64,59 | 64,86 | 0,41% | - |
| 23.09.2024 | 64,60 | 64,78 | 64,40 | 64,60 | 0,28% | - |
| 20.09.2024 | 64,19 | 64,48 | 64,11 | 64,42 | -0,26% | - |
| 19.09.2024 | 64,52 | 65,21 | 58,06 | 64,58 | 0,78% | - |
| 18.09.2024 | 64,57 | 64,64 | 63,95 | 64,09 | -1,04% | - |
| 17.09.2024 | 64,58 | 64,97 | 58,24 | 64,76 | 0,96% | - |
| 16.09.2024 | 64,27 | 64,59 | 64,14 | 64,14 | -0,56% | - |
| 13.09.2024 | 64,32 | 64,66 | 64,29 | 64,50 | 0,38% | - |
| 12.09.2024 | 64,28 | 64,56 | 63,99 | 64,26 | 1,46% | - |
| 11.09.2024 | 63,01 | 63,48 | 62,98 | 63,34 | 0,38% | - |
| 10.09.2024 | 63,31 | 63,38 | 62,88 | 63,10 | -0,36% | - |
| 09.09.2024 | 62,81 | 63,49 | 62,69 | 63,33 | 1,80% | - |
| 06.09.2024 | 62,88 | 63,41 | 56,12 | 62,21 | -1,45% | - |
| 05.09.2024 | 63,05 | 63,53 | 63,03 | 63,12 | -0,15% | - |
| 04.09.2024 | 62,65 | 63,44 | 62,63 | 63,22 | 0,11% | - |
| 03.09.2024 | 63,74 | 63,78 | 51,62 | 63,15 | -0,87% | - |
| 02.09.2024 | 63,72 | 63,75 | 63,57 | 63,70 | 0,58% | - |
| 30.08.2024 | 63,22 | 63,52 | 63,18 | 63,33 | -0,16% | - |
| 29.08.2024 | 62,93 | 63,45 | 62,91 | 63,43 | 0,67% | - |
| 28.08.2024 | 63,01 | 63,11 | 62,86 | 63,01 | 0,05% | - |
| 27.08.2024 | 63,20 | 63,26 | 53,37 | 62,98 | -0,35% | - |
| 26.08.2024 | 62,96 | 63,40 | 62,91 | 63,20 | 0,37% | - |
| 23.08.2024 | 62,37 | 62,97 | 62,35 | 62,97 | 1,20% | - |
| 22.08.2024 | 62,59 | 62,68 | 62,18 | 62,22 | -0,60% | - |
| 21.08.2024 | 62,55 | 62,88 | 62,42 | 62,60 | 0,39% | - |
| 20.08.2024 | 62,61 | 62,83 | 62,32 | 62,35 | -0,67% | - |
| 19.08.2024 | 62,41 | 62,79 | 62,36 | 62,78 | 0,62% | - |
| 16.08.2024 | 62,66 | 62,67 | 62,01 | 62,39 | -0,18% | - |
| 15.08.2024 | 62,09 | 62,59 | 61,95 | 62,50 | 1,18% | - |
| 14.08.2024 | 61,73 | 61,81 | 61,26 | 61,78 | 0,86% | - |
| 13.08.2024 | 61,17 | 61,30 | 60,85 | 61,25 | 0,28% | - |
| 12.08.2024 | 61,26 | 61,54 | 61,02 | 61,08 | 0,08% | - |
| 09.08.2024 | 61,09 | 61,33 | 60,87 | 61,03 | 0,05% | - |
| 08.08.2024 | 60,51 | 61,00 | 60,43 | 61,00 | -0,25% | - |
| 07.08.2024 | 60,27 | 61,33 | 54,93 | 61,15 | 2,10% | - |
| 06.08.2024 | 59,80 | 60,23 | 59,05 | 59,89 | 1,70% | - |
| 05.08.2024 | 58,65 | 59,12 | 38,20 | 58,89 | -1,30% | - |