£72,408
0,50%
Echtzeitkurs Xtrackers MSCI Canada UCITS
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Canada UCITS Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 72,22 | 72,67 | 72,01 | 72,29 | 0,34% | - |
| 05.06.2025 | 71,90 | 72,29 | 71,79 | 72,05 | 0,20% | - |
| 04.06.2025 | 72,14 | 72,39 | 71,90 | 71,91 | -0,22% | - |
| 03.06.2025 | 71,96 | 72,20 | 71,79 | 72,07 | 0,57% | - |
| 02.06.2025 | 71,56 | 72,12 | 71,46 | 71,66 | -0,16% | - |
| 30.05.2025 | 71,33 | 71,79 | 71,16 | 71,78 | 0,25% | - |
| 29.05.2025 | 71,88 | 72,04 | 71,36 | 71,60 | -0,12% | - |
| 28.05.2025 | 71,38 | 71,79 | 71,18 | 71,69 | 0,05% | - |
| 27.05.2025 | 71,28 | 71,73 | 70,99 | 71,65 | 0,66% | - |
| 26.05.2025 | 71,15 | 71,39 | 70,87 | 71,17 | 0,72% | - |
| 23.05.2025 | 70,83 | 70,95 | 69,72 | 70,66 | 0,09% | - |
| 22.05.2025 | 70,75 | 70,79 | 63,45 | 70,60 | -0,21% | - |
| 21.05.2025 | 70,83 | 71,10 | 70,59 | 70,75 | -0,59% | - |
| 20.05.2025 | 70,89 | 71,40 | 70,86 | 71,17 | 0,34% | - |
| 19.05.2025 | 70,36 | 71,00 | 70,09 | 70,93 | -0,19% | - |
| 16.05.2025 | 70,92 | 71,21 | 70,84 | 71,07 | 0,46% | - |
| 15.05.2025 | 70,16 | 70,75 | 70,09 | 70,74 | 1,04% | - |
| 14.05.2025 | 70,05 | 70,13 | 69,75 | 70,01 | -0,24% | - |
| 13.05.2025 | 69,90 | 70,35 | 69,59 | 70,18 | 0,46% | - |
| 12.05.2025 | 69,84 | 71,00 | 69,81 | 69,86 | 0,92% | - |
| 09.05.2025 | 69,68 | 69,93 | 68,95 | 69,23 | -0,35% | - |
| 08.05.2025 | 69,77 | 70,11 | 69,05 | 69,47 | -0,15% | - |
| 07.05.2025 | 69,16 | 69,58 | 54,08 | 69,58 | 0,68% | - |
| 06.05.2025 | 69,23 | 69,24 | 68,58 | 69,11 | -0,50% | - |
| 05.05.2025 | 69,19 | 69,50 | 68,99 | 69,46 | 0,34% | - |
| 02.05.2025 | 68,96 | 69,92 | 68,62 | 69,22 | 1,71% | - |
| 30.04.2025 | 67,88 | 68,32 | 67,49 | 68,06 | 0,31% | - |
| 29.04.2025 | 67,84 | 68,06 | 67,62 | 67,85 | 0,23% | - |
| 28.04.2025 | 67,77 | 68,05 | 67,49 | 67,69 | 0,02% | - |
| 25.04.2025 | 68,12 | 68,30 | 67,41 | 67,68 | 0,34% | - |
| 24.04.2025 | 67,13 | 67,52 | 51,73 | 67,45 | 0,34% | - |
| 23.04.2025 | 67,21 | 67,87 | 67,11 | 67,22 | 1,39% | - |
| 22.04.2025 | 66,06 | 66,36 | 65,77 | 66,30 | -0,13% | - |
| 17.04.2025 | 66,61 | 66,69 | 65,96 | 66,39 | -0,27% | - |
| 16.04.2025 | 65,34 | 66,59 | 65,21 | 66,57 | 1,00% | - |
| 15.04.2025 | 65,88 | 66,32 | 65,33 | 65,91 | 0,46% | - |
| 14.04.2025 | 65,81 | 66,15 | 65,40 | 65,61 | 1,65% | - |
| 11.04.2025 | 64,35 | 64,88 | 63,25 | 64,54 | 0,89% | - |
| 10.04.2025 | 67,08 | 67,17 | 63,89 | 63,97 | 2,31% | - |
| 09.04.2025 | 61,65 | 63,51 | 61,48 | 62,52 | -2,38% | - |
| 08.04.2025 | 64,72 | 65,36 | 58,30 | 64,05 | 1,97% | - |
| 07.04.2025 | 61,30 | 64,86 | 60,10 | 62,81 | -2,26% | - |
| 04.04.2025 | 66,17 | 66,20 | 63,03 | 64,26 | -3,75% | - |
| 03.04.2025 | 66,35 | 67,19 | 65,85 | 66,76 | -1,54% | - |
| 02.04.2025 | 67,70 | 67,84 | 66,78 | 67,81 | 0,02% | - |
| 01.04.2025 | 67,05 | 67,84 | 66,63 | 67,79 | 1,42% | - |
| 31.03.2025 | 66,40 | 66,95 | 65,98 | 66,85 | -0,53% | - |
| 28.03.2025 | 67,45 | 68,02 | 67,09 | 67,20 | -1,02% | - |
| 27.03.2025 | 68,19 | 74,87 | 59,94 | 67,89 | -1,23% | - |
| 26.03.2025 | 68,92 | 69,37 | 68,69 | 68,74 | 0,00% | - |
| 25.03.2025 | 68,73 | 69,11 | 68,65 | 68,74 | -0,15% | - |
| 24.03.2025 | 68,16 | 68,99 | 67,88 | 68,84 | 1,93% | - |
| 21.03.2025 | 67,58 | 67,83 | 66,95 | 67,54 | -0,18% | - |
| 20.03.2025 | 67,81 | 67,91 | 66,97 | 67,66 | 0,33% | - |
| 19.03.2025 | 66,39 | 67,51 | 66,29 | 67,44 | 1,49% | - |
| 18.03.2025 | 66,80 | 67,27 | 66,17 | 66,45 | -0,42% | - |
| 17.03.2025 | 66,00 | 66,89 | 65,93 | 66,73 | 0,94% | - |
| 14.03.2025 | 65,46 | 66,32 | 65,26 | 66,10 | 1,06% | - |
| 13.03.2025 | 65,20 | 66,22 | 64,72 | 65,41 | -0,43% | - |
| 12.03.2025 | 65,40 | 65,85 | 65,24 | 65,69 | 0,64% | - |
| 11.03.2025 | 66,24 | 66,51 | 65,12 | 65,27 | -1,38% | - |
| 10.03.2025 | 67,01 | 67,02 | 65,84 | 66,18 | -0,36% | - |
| 07.03.2025 | 67,23 | 67,31 | 60,10 | 66,42 | -2,22% | - |
| 06.03.2025 | 67,66 | 68,04 | 66,94 | 67,92 | 1,41% | - |
| 05.03.2025 | 67,77 | 67,82 | 54,97 | 66,98 | 0,49% | - |
| 04.03.2025 | 68,76 | 68,94 | 66,62 | 66,65 | -4,73% | - |
| 03.03.2025 | 70,52 | 70,63 | 69,94 | 69,96 | 0,46% | - |
| 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% | - |