£84,272
-0,01%
Echtzeitkurs Xtrackers MSCI Canada UCITS
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Canada UCITS ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 84,37 | 84,50 | 84,12 | 84,33 | 0,06% | - |
| 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% | - |
| 12.09.2025 | 79,54 | 79,66 | 79,16 | 79,16 | -0,30% | - |
| 11.09.2025 | 78,90 | 79,42 | 78,86 | 79,40 | 0,67% | - |
| 10.09.2025 | 79,13 | 79,19 | 78,79 | 78,87 | -0,13% | - |
| 09.09.2025 | 78,76 | 79,05 | 78,75 | 78,97 | 0,27% | - |
| 08.09.2025 | 78,85 | 79,28 | 78,49 | 78,75 | 0,28% | - |
| 05.09.2025 | 79,35 | 79,36 | 78,38 | 78,53 | -0,29% | - |
| 04.09.2025 | 78,73 | 79,07 | 78,61 | 78,76 | 0,15% | - |
| 03.09.2025 | 78,63 | 78,81 | 78,27 | 78,64 | 0,42% | - |
| 02.09.2025 | 78,05 | 78,60 | 65,29 | 78,31 | 0,39% | - |
| 01.09.2025 | 78,03 | 78,22 | 77,97 | 78,01 | 0,13% | - |
| 29.08.2025 | 77,82 | 78,19 | 77,70 | 77,91 | 0,49% | - |
| 28.08.2025 | 77,63 | 78,01 | 77,43 | 77,54 | 0,04% | - |
| 27.08.2025 | 77,13 | 77,61 | 77,12 | 77,51 | 0,89% | - |
| 26.08.2025 | 76,23 | 76,89 | 76,17 | 76,82 | 0,37% | - |
| 25.08.2025 | 76,80 | 76,93 | 76,43 | 76,54 | -0,55% | - |
| 22.08.2025 | 76,24 | 77,07 | 76,23 | 76,96 | 0,97% | - |
| 21.08.2025 | 76,17 | 76,29 | 75,77 | 76,22 | 0,28% | - |
| 20.08.2025 | 75,54 | 76,02 | 75,44 | 76,01 | 0,03% | - |
| 19.08.2025 | 75,94 | 76,22 | 75,88 | 75,99 | 0,24% | - |
| 18.08.2025 | 75,77 | 75,98 | 75,70 | 75,81 | 0,11% | - |
| 15.08.2025 | 76,25 | 76,35 | 75,72 | 75,72 | -0,28% | - |
| 14.08.2025 | 76,05 | 76,33 | 75,89 | 75,93 | -0,37% | - |
| 13.08.2025 | 76,53 | 76,70 | 76,17 | 76,22 | -0,24% | - |
| 12.08.2025 | 76,57 | 76,72 | 76,18 | 76,40 | -0,36% | - |
| 11.08.2025 | 76,57 | 76,82 | 76,28 | 76,68 | -0,02% | - |
| 08.08.2025 | 76,86 | 76,95 | 76,53 | 76,70 | -0,09% | - |
| 07.08.2025 | 77,75 | 77,98 | 76,72 | 76,76 | -0,96% | - |
| 06.08.2025 | 76,71 | 77,75 | 76,48 | 77,51 | 1,78% | - |
| 05.08.2025 | 76,22 | 76,58 | 75,97 | 76,15 | 0,46% | - |
| 04.08.2025 | 75,16 | 75,84 | 74,99 | 75,80 | 1,18% | - |
| 01.08.2025 | 75,32 | 75,43 | 74,49 | 74,92 | -1,07% | - |
| 31.07.2025 | 75,87 | 76,45 | 75,60 | 75,73 | -0,31% | - |
| 30.07.2025 | 75,80 | 76,31 | 75,73 | 75,97 | 0,36% | - |
| 29.07.2025 | 75,72 | 76,17 | 75,59 | 75,69 | 0,24% | - |
| 28.07.2025 | 75,93 | 75,93 | 75,29 | 75,51 | 0,00% | - |
| 25.07.2025 | 75,23 | 75,53 | 75,04 | 75,51 | 0,34% | - |
| 24.07.2025 | 75,16 | 75,43 | 75,00 | 75,26 | 0,08% | - |
| 23.07.2025 | 75,57 | 75,79 | 75,14 | 75,20 | -0,03% | - |
| 22.07.2025 | 74,99 | 75,28 | 74,87 | 75,22 | -0,08% | - |
| 21.07.2025 | 75,27 | 75,41 | 75,13 | 75,28 | 0,10% | - |
| 18.07.2025 | 75,62 | 75,69 | 75,16 | 75,20 | 0,07% | - |