82,200€
0,42%
Echtzeitkurs Xtrackers MSCI Canada UCITS
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Canada UCITS Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 81,53 | 83,09 | 80,73 | 82,17 | 0,38% | - |
| 19.12.2024 | 81,06 | 82,72 | 81,01 | 81,86 | 1,08% | 1,00 |
| 18.12.2024 | 83,70 | 84,12 | 80,54 | 80,99 | -3,06% | - |
| 17.12.2024 | 84,18 | 84,18 | 83,41 | 83,55 | -0,78% | 542,00 |
| 16.12.2024 | 84,56 | 84,71 | 84,17 | 84,20 | -0,32% | - |
| 13.12.2024 | 85,32 | 85,47 | 84,36 | 84,47 | -0,88% | - |
| 12.12.2024 | 86,15 | 86,34 | 85,17 | 85,22 | -1,08% | - |
| 11.12.2024 | 85,55 | 86,36 | 85,37 | 86,15 | 0,70% | 3,00 |
| 10.12.2024 | 85,53 | 85,90 | 85,24 | 85,56 | -0,01% | 2,00 |
| 09.12.2024 | 86,14 | 86,54 | 85,52 | 85,57 | -0,67% | - |
| 06.12.2024 | 86,20 | 86,45 | 86,01 | 86,15 | -0,09% | 27,00 |
| 05.12.2024 | 86,38 | 86,56 | 85,88 | 86,22 | -0,16% | - |
| 04.12.2024 | 86,52 | 87,02 | 86,13 | 86,36 | -0,10% | 2,00 |
| 03.12.2024 | 86,29 | 86,77 | 86,12 | 86,45 | 0,27% | - |
| 02.12.2024 | 86,20 | 86,98 | 86,11 | 86,22 | -0,23% | 26,00 |
| 29.11.2024 | 86,08 | 86,49 | 85,70 | 86,42 | 0,41% | - |
| 28.11.2024 | 85,73 | 86,17 | 85,69 | 86,07 | 0,52% | - |
| 27.11.2024 | 85,75 | 85,84 | 85,08 | 85,62 | -0,24% | 12,00 |
| 26.11.2024 | 86,02 | 86,13 | 84,39 | 85,83 | -0,36% | 82,00 |
| 25.11.2024 | 87,43 | 87,43 | 85,72 | 86,14 | -1,09% | 2,00 |
| 22.11.2024 | 85,83 | 87,17 | 85,83 | 87,09 | 1,47% | 25,00 |
| 21.11.2024 | 84,54 | 86,09 | 84,11 | 85,82 | 1,23% | 5,00 |
| 20.11.2024 | 84,11 | 84,81 | 83,88 | 84,78 | 0,88% | - |
| 19.11.2024 | 83,95 | 84,13 | 82,94 | 84,04 | 0,25% | - |
| 18.11.2024 | 83,51 | 84,04 | 83,10 | 83,83 | 0,59% | - |
| 15.11.2024 | 83,67 | 83,93 | 82,99 | 83,34 | -0,72% | - |
| 14.11.2024 | 83,91 | 84,97 | 83,74 | 83,94 | -0,09% | - |
| 13.11.2024 | 83,63 | 84,26 | 83,25 | 84,02 | 0,23% | 2,00 |
| 12.11.2024 | 82,97 | 84,16 | 82,48 | 83,82 | 0,95% | 146,00 |
| 11.11.2024 | 82,09 | 83,25 | 82,05 | 83,04 | 1,37% | 28,00 |
| 08.11.2024 | 82,06 | 82,11 | 81,44 | 81,92 | -0,17% | - |
| 07.11.2024 | 81,21 | 82,12 | 81,09 | 82,06 | 1,11% | - |
| 06.11.2024 | 80,37 | 81,83 | 80,25 | 81,16 | 2,04% | 2,00 |
| 05.11.2024 | 78,65 | 79,55 | 78,64 | 79,53 | 1,11% | - |
| 04.11.2024 | 78,83 | 79,08 | 78,34 | 78,66 | 0,01% | - |
| 01.11.2024 | 78,34 | 79,21 | 78,21 | 78,65 | 0,58% | - |
| 31.10.2024 | 79,30 | 79,38 | 78,12 | 78,19 | -1,75% | - |
| 30.10.2024 | 80,06 | 80,19 | 79,06 | 79,58 | -0,72% | - |
| 29.10.2024 | 80,10 | 80,49 | 79,86 | 80,16 | -0,11% | - |
| 28.10.2024 | 79,90 | 80,31 | 79,43 | 80,25 | 0,91% | - |
| 25.10.2024 | 80,16 | 80,51 | 79,45 | 79,52 | -0,88% | - |
| 24.10.2024 | 80,73 | 81,53 | 79,83 | 80,23 | -0,50% | 3,00 |
| 23.10.2024 | 80,75 | 81,34 | 80,06 | 80,63 | -0,14% | 2,00 |
| 22.10.2024 | 81,09 | 81,15 | 80,44 | 80,74 | -0,73% | - |
| 21.10.2024 | 81,23 | 81,56 | 80,85 | 81,33 | 0,11% | 150,00 |
| 18.10.2024 | 80,84 | 81,33 | 80,81 | 81,24 | 0,48% | - |
| 17.10.2024 | 80,42 | 81,45 | 80,42 | 80,85 | 0,35% | 15,00 |
| 16.10.2024 | 79,69 | 80,69 | 79,62 | 80,57 | 1,23% | 2,00 |
| 15.10.2024 | 79,99 | 79,99 | 79,21 | 79,59 | -0,50% | - |
| 14.10.2024 | 79,33 | 80,05 | 79,30 | 79,99 | 0,86% | - |
| 11.10.2024 | 79,03 | 79,54 | 78,61 | 79,30 | 0,32% | 1,00 |
| 10.10.2024 | 79,01 | 79,10 | 78,30 | 79,05 | 0,15% | - |
| 09.10.2024 | 78,22 | 79,08 | 78,17 | 78,94 | 0,74% | - |
| 08.10.2024 | 78,37 | 78,52 | 77,80 | 78,36 | -0,08% | - |
| 07.10.2024 | 79,54 | 79,54 | 78,22 | 78,42 | -1,39% | 2,00 |
| 04.10.2024 | 78,16 | 79,64 | 78,15 | 79,52 | 1,82% | - |
| 03.10.2024 | 78,59 | 78,73 | 77,86 | 78,10 | -1,01% | 2,00 |
| 02.10.2024 | 78,52 | 79,17 | 78,35 | 78,89 | 0,36% | - |
| 01.10.2024 | 77,89 | 78,95 | 77,82 | 78,61 | 1,08% | 21,00 |
| 30.09.2024 | 77,94 | 78,00 | 77,13 | 77,77 | -0,12% | - |
| 27.09.2024 | 78,41 | 78,42 | 77,80 | 77,87 | -0,63% | - |
| 26.09.2024 | 78,04 | 78,41 | 77,99 | 78,36 | 0,82% | - |
| 25.09.2024 | 77,89 | 77,92 | 77,39 | 77,73 | -0,37% | - |
| 24.09.2024 | 77,39 | 78,16 | 77,39 | 78,01 | 0,83% | - |
| 23.09.2024 | 77,23 | 77,67 | 76,87 | 77,37 | 0,66% | - |
| 20.09.2024 | 76,46 | 77,05 | 76,39 | 76,87 | 0,49% | 10,00 |
| 19.09.2024 | 76,67 | 77,65 | 76,46 | 76,49 | 0,61% | - |
| 18.09.2024 | 76,41 | 76,91 | 75,88 | 76,03 | -0,47% | 80,00 |
| 17.09.2024 | 76,42 | 77,18 | 76,08 | 76,39 | 0,03% | - |
| 16.09.2024 | 76,47 | 76,64 | 76,09 | 76,37 | -0,04% | - |
| 13.09.2024 | 76,65 | 76,75 | 76,17 | 76,40 | -0,17% | - |
| 12.09.2024 | 76,52 | 76,68 | 75,67 | 76,53 | 0,26% | 2,00 |
| 11.09.2024 | 74,42 | 76,50 | 74,37 | 76,33 | 2,13% | - |
| 10.09.2024 | 75,15 | 75,20 | 74,08 | 74,74 | -0,82% | - |
| 09.09.2024 | 74,17 | 75,43 | 73,92 | 75,36 | 2,36% | - |
| 06.09.2024 | 75,01 | 75,37 | 73,38 | 73,62 | -1,90% | - |
| 05.09.2024 | 74,78 | 75,48 | 74,72 | 75,05 | 0,28% | - |
| 04.09.2024 | 74,29 | 75,49 | 74,25 | 74,84 | 0,26% | - |
| 03.09.2024 | 75,55 | 75,70 | 74,37 | 74,64 | -1,41% | - |
| 02.09.2024 | 75,75 | 75,80 | 75,50 | 75,71 | 0,00% | 10,00 |
| 30.08.2024 | 75,00 | 75,90 | 74,98 | 75,71 | 0,99% | - |
| 29.08.2024 | 74,50 | 75,60 | 74,48 | 74,97 | 0,64% | - |
| 28.08.2024 | 74,70 | 74,97 | 74,08 | 74,49 | -0,25% | - |
| 27.08.2024 | 74,67 | 74,84 | 74,33 | 74,68 | 0,12% | - |
| 26.08.2024 | 74,38 | 74,92 | 74,25 | 74,59 | 0,23% | - |
| 23.08.2024 | 73,64 | 74,51 | 73,62 | 74,42 | 1,30% | - |
| 22.08.2024 | 73,50 | 73,73 | 72,93 | 73,47 | -0,14% | - |
| 21.08.2024 | 73,25 | 73,74 | 73,17 | 73,57 | 0,62% | - |
| 20.08.2024 | 74,04 | 74,08 | 72,97 | 73,12 | -1,16% | - |
| 19.08.2024 | 73,63 | 74,04 | 73,20 | 73,97 | 0,46% | - |
| 16.08.2024 | 73,47 | 73,65 | 72,82 | 73,63 | 0,40% | - |
| 15.08.2024 | 72,24 | 73,43 | 72,13 | 73,34 | 1,68% | 3,00 |
| 14.08.2024 | 72,03 | 72,23 | 71,47 | 72,12 | 0,13% | - |
| 13.08.2024 | 71,54 | 72,08 | 71,20 | 72,03 | 0,86% | - |
| 12.08.2024 | 71,73 | 71,99 | 71,27 | 71,41 | -0,27% | - |
| 09.08.2024 | 71,32 | 71,88 | 70,96 | 71,61 | 0,06% | - |
| 08.08.2024 | 69,64 | 71,67 | 69,43 | 71,57 | 3,26% | - |
| 07.08.2024 | 70,17 | 71,43 | 69,26 | 69,31 | 0,06% | 567,00 |
| 06.08.2024 | 69,11 | 70,53 | 68,74 | 69,26 | 1,10% | 3,00 |
| 05.08.2024 | 69,22 | 69,25 | 66,69 | 68,51 | -2,48% | - |