£90,312
0,29%
Echtzeitkurs Xtrackers MSCI Canada UCITS
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Canada UCITS ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 90,00 | 90,51 | 89,82 | 90,15 | 0,11% | - |
| 09.04.2026 | 90,24 | 90,47 | 89,81 | 90,05 | 0,22% | - |
| 08.04.2026 | 90,60 | 91,06 | 67,94 | 89,86 | 1,14% | - |
| 07.04.2026 | 88,79 | 89,09 | 69,86 | 88,84 | -0,05% | - |
| 02.04.2026 | 87,30 | 89,06 | 87,16 | 88,89 | 0,50% | - |
| 01.04.2026 | 87,95 | 88,61 | 79,32 | 88,44 | 1,81% | - |
| 31.03.2026 | 86,52 | 86,98 | 78,10 | 86,87 | -0,09% | - |
| 30.03.2026 | 85,96 | 87,17 | 71,01 | 86,94 | 1,38% | - |
| 27.03.2026 | 86,30 | 86,36 | 63,77 | 85,76 | -0,48% | - |
| 26.03.2026 | 86,62 | 87,23 | 65,32 | 86,18 | -0,63% | - |
| 25.03.2026 | 86,69 | 87,35 | 78,30 | 86,73 | 0,42% | - |
| 24.03.2026 | 85,89 | 86,51 | 60,08 | 86,36 | 0,72% | - |
| 23.03.2026 | 84,04 | 86,45 | 70,58 | 85,75 | 0,35% | - |
| 20.03.2026 | 85,90 | 86,14 | 69,95 | 85,45 | -0,52% | - |
| 19.03.2026 | 87,60 | 87,62 | 65,86 | 85,90 | -2,91% | - |
| 18.03.2026 | 89,55 | 89,75 | 59,08 | 88,47 | -1,29% | - |
| 17.03.2026 | 89,33 | 90,32 | 73,96 | 89,63 | 0,57% | - |
| 16.03.2026 | 88,97 | 89,66 | 80,53 | 89,12 | 0,03% | - |
| 13.03.2026 | 89,48 | 90,16 | 88,93 | 89,09 | -0,66% | - |
| 12.03.2026 | 89,73 | 90,27 | 73,07 | 89,68 | -0,24% | - |
| 11.03.2026 | 90,59 | 90,74 | 68,48 | 89,90 | -1,19% | - |
| 10.03.2026 | 90,45 | 91,20 | 81,39 | 90,98 | 1,36% | - |
| 09.03.2026 | 89,54 | 90,07 | 73,16 | 89,76 | -0,98% | - |
| 06.03.2026 | 91,76 | 91,90 | 68,50 | 90,65 | -0,72% | - |
| 05.03.2026 | 92,39 | 92,69 | 69,39 | 91,30 | -1,17% | - |
| 04.03.2026 | 91,85 | 92,69 | 91,77 | 92,38 | 1,02% | - |
| 03.03.2026 | 92,91 | 92,92 | 68,23 | 91,45 | -1,51% | - |
| 02.03.2026 | 92,57 | 93,03 | 91,87 | 92,85 | 0,33% | - |
| 27.02.2026 | 92,64 | 92,96 | 75,82 | 92,54 | 0,58% | - |
| 26.02.2026 | 91,34 | 92,06 | 91,15 | 92,01 | 0,73% | - |
| 25.02.2026 | 90,95 | 91,53 | 90,93 | 91,35 | 1,08% | - |
| 24.02.2026 | 90,71 | 90,71 | 81,26 | 90,37 | -0,04% | - |
| 23.02.2026 | 90,67 | 91,44 | 81,70 | 90,41 | -0,31% | - |
| 20.02.2026 | 90,51 | 90,94 | 78,08 | 90,69 | 0,53% | - |
| 19.02.2026 | 89,90 | 90,45 | 89,60 | 90,21 | 0,61% | - |
| 18.02.2026 | 88,68 | 89,67 | 88,55 | 89,67 | 1,28% | - |
| 17.02.2026 | 88,35 | 88,73 | 72,52 | 88,53 | 0,12% | - |
| 16.02.2026 | 88,68 | 88,79 | 88,31 | 88,42 | 0,31% | - |
| 13.02.2026 | 87,38 | 88,34 | 72,04 | 88,15 | 0,81% | - |
| 12.02.2026 | 89,54 | 89,56 | 87,44 | 87,44 | -1,38% | - |
| 11.02.2026 | 89,81 | 90,63 | 88,43 | 88,66 | -0,97% | - |
| 10.02.2026 | 88,68 | 89,60 | 88,45 | 89,52 | 1,68% | - |
| 09.02.2026 | 87,19 | 88,04 | 87,00 | 88,04 | 7,90% | - |
| 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% | - |