£86,641
0,24%
Echtzeitkurs Xtrackers MSCI Canada UCITS
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Canada UCITS ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 85,89 | 87,24 | 65,87 | 81,59 | -5,60% | - |
| 05.02.2026 | 86,73 | 87,24 | 70,71 | 86,43 | 0,07% | - |
| 04.02.2026 | 86,57 | 86,66 | 65,17 | 86,37 | 0,31% | - |
| 03.02.2026 | 86,51 | 86,76 | 77,70 | 86,11 | 0,09% | - |
| 02.02.2026 | 83,94 | 86,34 | 60,49 | 86,03 | -0,03% | - |
| 30.01.2026 | 87,16 | 87,72 | 71,02 | 86,06 | -1,60% | - |
| 29.01.2026 | 88,26 | 88,85 | 78,63 | 87,46 | -0,23% | - |
| 28.01.2026 | 88,04 | 88,33 | 72,21 | 87,66 | -0,07% | - |
| 27.01.2026 | 87,88 | 88,01 | 87,18 | 87,72 | -0,28% | - |
| 26.01.2026 | 88,52 | 88,81 | 87,91 | 87,96 | -0,45% | - |
| 23.01.2026 | 88,50 | 88,52 | 88,00 | 88,36 | 0,10% | - |
| 22.01.2026 | 88,35 | 89,02 | 87,98 | 88,27 | 0,00% | - |
| 21.01.2026 | 88,22 | 88,67 | 79,62 | 88,27 | -0,22% | - |
| 20.01.2026 | 88,19 | 88,65 | 88,00 | 88,46 | -0,35% | - |
| 19.01.2026 | 88,59 | 88,85 | 88,29 | 88,77 | -0,29% | - |
| 16.01.2026 | 89,25 | 89,31 | 88,67 | 89,03 | -0,10% | - |
| 15.01.2026 | 88,42 | 89,35 | 88,30 | 89,13 | 1,10% | - |
| 14.01.2026 | 88,61 | 89,05 | 87,84 | 88,15 | -0,35% | - |
| 13.01.2026 | 88,49 | 88,90 | 88,32 | 88,46 | 0,15% | - |
| 12.01.2026 | 87,86 | 88,40 | 87,83 | 88,33 | 0,13% | - |
| 09.01.2026 | 87,73 | 88,38 | 79,51 | 88,22 | 0,95% | - |
| 08.01.2026 | 86,80 | 87,39 | 86,71 | 87,39 | 0,45% | - |
| 07.01.2026 | 87,50 | 87,76 | 71,32 | 86,99 | -0,36% | - |
| 06.01.2026 | 87,39 | 87,79 | 87,13 | 87,30 | -0,25% | - |
| 05.01.2026 | 87,53 | 87,70 | 87,13 | 87,52 | 1,15% | - |
| 02.01.2026 | 87,50 | 87,57 | 86,52 | 86,53 | -1,41% | - |
| 30.12.2025 | 87,09 | 87,76 | 87,09 | 87,76 | 0,34% | - |
| 29.12.2025 | 87,78 | 87,82 | 87,10 | 87,46 | 0,09% | - |
| 23.12.2025 | 87,08 | 87,64 | 87,08 | 87,39 | -0,09% | - |
| 22.12.2025 | 87,03 | 87,47 | 86,73 | 87,47 | 0,48% | - |
| 19.12.2025 | 86,21 | 87,28 | 86,15 | 87,05 | 0,61% | - |
| 18.12.2025 | 85,58 | 86,56 | 85,36 | 86,52 | 1,34% | - |
| 17.12.2025 | 86,20 | 86,29 | 76,89 | 85,38 | -0,33% | - |
| 16.12.2025 | 85,80 | 86,17 | 77,25 | 85,66 | -0,84% | - |
| 15.12.2025 | 86,67 | 86,89 | 86,22 | 86,39 | 0,50% | - |
| 12.12.2025 | 86,81 | 87,13 | 85,96 | 85,96 | -0,24% | - |
| 11.12.2025 | 85,69 | 86,37 | 85,65 | 86,17 | 0,52% | - |
| 10.12.2025 | 85,53 | 85,73 | 85,28 | 85,72 | -0,34% | - |
| 09.12.2025 | 85,16 | 86,10 | 85,09 | 86,01 | 0,41% | - |
| 08.12.2025 | 85,77 | 85,90 | 85,54 | 85,66 | 0,05% | - |
| 05.12.2025 | 85,44 | 85,84 | 85,27 | 85,62 | 0,59% | - |
| 04.12.2025 | 84,37 | 85,12 | 84,12 | 85,12 | 1,00% | - |
| 03.12.2025 | 84,68 | 84,88 | 75,83 | 84,27 | -0,17% | - |
| 02.12.2025 | 84,46 | 84,91 | 84,40 | 84,42 | -0,69% | - |
| 01.12.2025 | 85,28 | 85,36 | 84,67 | 85,01 | -0,50% | - |
| 28.11.2025 | 84,98 | 85,69 | 83,94 | 85,43 | 0,85% | - |
| 27.11.2025 | 84,72 | 84,88 | 84,60 | 84,71 | 0,32% | - |
| 26.11.2025 | 84,48 | 84,60 | 69,26 | 84,45 | 0,92% | - |
| 25.11.2025 | 83,43 | 83,69 | 75,20 | 83,67 | 0,44% | - |
| 24.11.2025 | 82,94 | 83,38 | 82,50 | 83,31 | 1,68% | - |
| 21.11.2025 | 81,74 | 82,41 | 61,97 | 81,93 | -1,60% | - |
| 20.11.2025 | 83,92 | 83,96 | 83,25 | 83,27 | 0,56% | - |
| 19.11.2025 | 82,52 | 83,25 | 82,35 | 82,81 | 0,62% | - |
| 18.11.2025 | 81,79 | 82,30 | 81,49 | 82,30 | -0,58% | - |
| 17.11.2025 | 83,39 | 83,44 | 82,58 | 82,78 | -0,07% | - |
| 14.11.2025 | 82,78 | 82,91 | 81,51 | 82,84 | -0,62% | - |
| 13.11.2025 | 85,14 | 85,18 | 83,32 | 83,36 | -1,45% | - |
| 12.11.2025 | 83,69 | 84,61 | 83,63 | 84,58 | 1,64% | - |
| 11.11.2025 | 83,54 | 83,68 | 74,80 | 83,22 | 0,39% | - |
| 10.11.2025 | 82,68 | 83,18 | 82,53 | 82,89 | 2,39% | - |
| 07.11.2025 | 81,97 | 82,18 | 80,85 | 80,96 | -1,29% | - |
| 06.11.2025 | 82,79 | 83,25 | 81,93 | 82,02 | -1,07% | - |
| 05.11.2025 | 82,55 | 83,03 | 82,34 | 82,91 | -0,16% | - |
| 04.11.2025 | 82,61 | 83,24 | 82,49 | 83,04 | 0,30% | - |
| 03.11.2025 | 83,41 | 83,76 | 82,69 | 82,79 | -0,53% | - |
| 31.10.2025 | 83,70 | 83,86 | 83,23 | 83,24 | -0,65% | - |
| 30.10.2025 | 83,52 | 83,82 | 62,92 | 83,78 | -0,07% | - |
| 29.10.2025 | 84,17 | 84,37 | 83,73 | 83,84 | 0,18% | - |
| 28.10.2025 | 82,31 | 83,79 | 82,13 | 83,68 | 1,86% | - |
| 27.10.2025 | 82,90 | 82,90 | 81,90 | 82,16 | -0,46% | - |
| 24.10.2025 | 82,20 | 82,54 | 81,77 | 82,53 | 0,64% | - |
| 23.10.2025 | 81,43 | 82,16 | 81,36 | 82,01 | 1,15% | - |
| 22.10.2025 | 81,24 | 81,33 | 80,65 | 81,08 | 0,42% | - |
| 21.10.2025 | 81,69 | 81,69 | 80,71 | 80,74 | -1,25% | - |
| 20.10.2025 | 81,45 | 81,86 | 81,10 | 81,76 | 1,12% | - |
| 17.10.2025 | 81,09 | 81,50 | 80,51 | 80,86 | -1,78% | - |
| 16.10.2025 | 82,59 | 82,62 | 82,24 | 82,32 | -0,46% | - |
| 15.10.2025 | 82,40 | 83,06 | 82,33 | 82,70 | 0,99% | - |
| 14.10.2025 | 81,48 | 81,95 | 80,79 | 81,89 | 0,20% | - |
| 13.10.2025 | 81,41 | 81,80 | 81,26 | 81,73 | -0,05% | - |
| 10.10.2025 | 82,19 | 82,65 | 81,75 | 81,77 | -0,47% | - |
| 09.10.2025 | 82,48 | 82,77 | 82,01 | 82,16 | -0,05% | - |
| 08.10.2025 | 82,02 | 82,29 | 81,91 | 82,20 | 0,07% | - |
| 07.10.2025 | 82,26 | 82,61 | 81,99 | 82,14 | -0,25% | - |
| 06.10.2025 | 82,31 | 82,79 | 81,88 | 82,34 | 0,52% | - |
| 03.10.2025 | 81,33 | 81,92 | 81,29 | 81,91 | 1,35% | - |
| 02.10.2025 | 81,20 | 81,31 | 80,74 | 80,82 | -0,30% | - |
| 01.10.2025 | 80,51 | 81,14 | 80,50 | 81,07 | 0,63% | - |
| 30.09.2025 | 80,72 | 81,24 | 66,35 | 80,56 | -0,11% | - |
| 29.09.2025 | 80,56 | 80,77 | 80,37 | 80,65 | 0,52% | - |
| 26.09.2025 | 80,59 | 80,77 | 80,23 | 80,23 | -0,36% | - |
| 25.09.2025 | 80,35 | 80,68 | 79,98 | 80,53 | -0,43% | - |
| 24.09.2025 | 80,84 | 81,31 | 80,55 | 80,87 | -0,17% | - |
| 23.09.2025 | 81,28 | 81,33 | 80,89 | 81,01 | -0,01% | - |
| 22.09.2025 | 81,17 | 81,47 | 80,85 | 81,02 | 0,13% | - |
| 19.09.2025 | 79,88 | 80,92 | 79,87 | 80,92 | 1,32% | - |
| 18.09.2025 | 79,56 | 79,91 | 79,24 | 79,86 | 0,75% | - |
| 17.09.2025 | 79,12 | 79,32 | 79,00 | 79,27 | 0,36% | - |
| 16.09.2025 | 79,46 | 79,63 | 78,98 | 78,98 | -0,38% | - |
| 15.09.2025 | 79,38 | 79,38 | 78,90 | 79,28 | 0,16% | - |