94,970€
-0,14%
Echtzeitkurs Xtrackers MSCI Canada UCITS
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Canada UCITS ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 95,04 | 95,22 | 94,30 | 94,97 | -0,14% | - |
| 10.11.2025 | 93,92 | 95,13 | 93,87 | 95,11 | 1,89% | 56,00 |
| 07.11.2025 | 93,17 | 93,50 | 91,84 | 93,34 | 0,01% | - |
| 06.11.2025 | 94,36 | 94,42 | 92,85 | 93,33 | -1,08% | - |
| 05.11.2025 | 93,89 | 94,67 | 93,39 | 94,35 | 0,52% | - |
| 04.11.2025 | 94,91 | 94,91 | 93,65 | 93,87 | -1,19% | - |
| 03.11.2025 | 94,96 | 95,48 | 94,24 | 95,00 | 0,02% | 22,00 |
| 31.10.2025 | 95,07 | 95,34 | 94,49 | 94,98 | -0,09% | - |
| 30.10.2025 | 95,02 | 95,29 | 94,49 | 95,06 | 0,15% | 100,00 |
| 29.10.2025 | 95,46 | 96,01 | 94,58 | 94,92 | -0,54% | - |
| 28.10.2025 | 94,46 | 95,59 | 93,87 | 95,44 | 1,05% | 100,00 |
| 27.10.2025 | 94,41 | 95,20 | 93,76 | 94,45 | 0,03% | 20,00 |
| 24.10.2025 | 94,17 | 94,54 | 93,65 | 94,43 | 0,20% | - |
| 23.10.2025 | 93,62 | 94,41 | 93,38 | 94,24 | 0,83% | - |
| 22.10.2025 | 93,05 | 93,65 | 92,76 | 93,47 | 0,30% | - |
| 21.10.2025 | 94,22 | 94,22 | 93,03 | 93,19 | -1,09% | - |
| 20.10.2025 | 93,45 | 94,25 | 93,35 | 94,22 | 0,79% | - |
| 17.10.2025 | 93,90 | 93,91 | 92,29 | 93,48 | -0,65% | - |
| 16.10.2025 | 94,77 | 95,20 | 93,81 | 94,09 | -0,71% | - |
| 15.10.2025 | 94,13 | 95,43 | 94,09 | 94,76 | 0,71% | - |
| 14.10.2025 | 94,30 | 94,66 | 92,74 | 94,09 | -0,24% | - |
| 13.10.2025 | 92,70 | 94,43 | 92,70 | 94,32 | 2,01% | - |
| 10.10.2025 | 94,72 | 94,87 | 92,46 | 92,46 | -2,08% | - |
| 09.10.2025 | 94,87 | 95,36 | 94,23 | 94,43 | -0,42% | - |
| 08.10.2025 | 94,45 | 95,00 | 94,45 | 94,83 | 0,49% | - |
| 07.10.2025 | 94,66 | 95,10 | 94,16 | 94,36 | -0,34% | 8,00 |
| 06.10.2025 | 93,95 | 95,20 | 93,85 | 94,68 | 0,83% | - |
| 03.10.2025 | 92,93 | 94,12 | 92,93 | 93,91 | 1,05% | - |
| 02.10.2025 | 93,26 | 93,59 | 92,51 | 92,93 | -0,36% | - |
| 01.10.2025 | 92,72 | 93,37 | 92,04 | 93,27 | 0,59% | 2,00 |
| 30.09.2025 | 92,54 | 93,18 | 92,13 | 92,72 | 0,23% | 8,00 |
| 29.09.2025 | 92,01 | 92,56 | 92,01 | 92,50 | 0,57% | 27,00 |
| 26.09.2025 | 92,10 | 92,51 | 91,87 | 91,98 | -0,18% | - |
| 25.09.2025 | 92,32 | 92,73 | 91,50 | 92,15 | -0,19% | - |
| 24.09.2025 | 92,29 | 93,09 | 92,16 | 92,33 | 0,09% | - |
| 23.09.2025 | 92,75 | 93,21 | 92,21 | 92,25 | -0,76% | 37,00 |
| 22.09.2025 | 93,25 | 93,52 | 92,46 | 92,96 | -0,32% | 1,00 |
| 19.09.2025 | 92,00 | 93,27 | 91,67 | 93,25 | 1,41% | 28,00 |
| 18.09.2025 | 91,85 | 92,05 | 91,24 | 91,96 | 0,63% | 3,00 |
| 17.09.2025 | 91,15 | 91,60 | 90,78 | 91,38 | -0,18% | - |
| 16.09.2025 | 92,05 | 92,11 | 91,53 | 91,55 | -0,38% | - |
| 15.09.2025 | 91,53 | 91,92 | 91,24 | 91,89 | 0,40% | - |
| 12.09.2025 | 91,83 | 92,04 | 91,44 | 91,53 | -0,42% | 69,00 |
| 11.09.2025 | 91,17 | 91,94 | 91,06 | 91,92 | 0,73% | - |
| 10.09.2025 | 91,49 | 91,67 | 91,07 | 91,25 | 0,06% | - |
| 09.09.2025 | 90,85 | 91,33 | 90,68 | 91,19 | 0,51% | - |
| 08.09.2025 | 90,88 | 91,45 | 90,46 | 90,73 | -0,03% | - |
| 05.09.2025 | 91,46 | 91,54 | 90,27 | 90,76 | -0,62% | - |
| 04.09.2025 | 91,03 | 91,33 | 90,68 | 91,33 | 0,69% | - |
| 03.09.2025 | 90,50 | 90,77 | 90,06 | 90,70 | 0,27% | - |
| 02.09.2025 | 90,00 | 90,49 | 89,50 | 90,46 | 0,18% | - |
| 01.09.2025 | 90,17 | 90,33 | 89,92 | 90,30 | 0,09% | - |
| 29.08.2025 | 90,05 | 90,27 | 89,68 | 90,21 | 0,46% | 12,00 |
| 28.08.2025 | 89,83 | 90,29 | 89,59 | 89,80 | -0,12% | 4,00 |
| 27.08.2025 | 88,33 | 90,09 | 88,33 | 89,90 | 0,73% | - |
| 26.08.2025 | 88,39 | 89,35 | 88,24 | 89,25 | 0,36% | - |
| 25.08.2025 | 88,75 | 89,10 | 88,23 | 88,93 | 0,34% | 32,00 |
| 22.08.2025 | 87,91 | 88,95 | 87,85 | 88,63 | 0,43% | - |
| 21.08.2025 | 88,11 | 88,25 | 87,58 | 88,25 | 0,27% | - |
| 20.08.2025 | 87,29 | 88,11 | 86,59 | 88,01 | 0,58% | - |
| 19.08.2025 | 87,99 | 88,60 | 87,46 | 87,50 | -0,64% | - |
| 18.08.2025 | 87,70 | 88,24 | 87,66 | 88,06 | 0,38% | 112,00 |
| 15.08.2025 | 88,34 | 88,67 | 87,59 | 87,73 | -0,74% | - |
| 14.08.2025 | 88,39 | 88,70 | 88,16 | 88,38 | -0,06% | - |
| 13.08.2025 | 88,52 | 88,76 | 88,18 | 88,43 | -0,14% | - |
| 12.08.2025 | 88,56 | 88,84 | 88,26 | 88,56 | 0,11% | - |
| 11.08.2025 | 88,42 | 88,92 | 88,12 | 88,46 | 0,02% | 23,00 |
| 08.08.2025 | 88,33 | 88,76 | 88,26 | 88,45 | 0,09% | - |
| 07.08.2025 | 88,92 | 89,52 | 88,09 | 88,37 | -0,62% | - |
| 06.08.2025 | 87,61 | 89,36 | 87,61 | 88,92 | 1,39% | - |
| 05.08.2025 | 87,23 | 88,13 | 87,23 | 87,70 | 0,44% | 112,00 |
| 04.08.2025 | 86,03 | 87,32 | 86,03 | 87,32 | 1,45% | - |
| 01.08.2025 | 87,44 | 87,44 | 85,44 | 86,08 | -1,48% | - |
| 31.07.2025 | 87,86 | 88,65 | 87,11 | 87,37 | -0,49% | - |
| 30.07.2025 | 87,48 | 88,48 | 87,48 | 87,80 | 0,28% | - |
| 29.07.2025 | 87,24 | 87,94 | 87,22 | 87,56 | 0,51% | - |
| 28.07.2025 | 86,59 | 87,27 | 86,59 | 87,12 | 0,64% | - |
| 25.07.2025 | 86,43 | 86,63 | 86,04 | 86,56 | 0,16% | - |
| 24.07.2025 | 87,02 | 87,35 | 86,32 | 86,42 | -0,63% | - |
| 23.07.2025 | 86,77 | 87,48 | 86,47 | 86,97 | 0,24% | 20,00 |
| 22.07.2025 | 86,49 | 86,82 | 86,30 | 86,77 | 0,34% | - |
| 21.07.2025 | 86,84 | 87,14 | 86,46 | 86,48 | -0,40% | - |
| 18.07.2025 | 87,29 | 87,49 | 86,68 | 86,82 | -0,47% | - |
| 17.07.2025 | 86,39 | 87,34 | 85,96 | 87,23 | 0,97% | - |
| 16.07.2025 | 86,28 | 86,47 | 85,08 | 86,39 | 0,25% | - |
| 15.07.2025 | 86,14 | 86,65 | 85,90 | 86,18 | 0,05% | - |
| 14.07.2025 | 85,37 | 86,19 | 84,76 | 86,14 | 0,97% | - |
| 11.07.2025 | 85,71 | 85,71 | 85,04 | 85,31 | -0,49% | - |
| 10.07.2025 | 85,16 | 85,85 | 84,89 | 85,73 | 0,68% | - |
| 09.07.2025 | 84,89 | 85,24 | 84,80 | 85,15 | 0,31% | - |
| 08.07.2025 | 85,35 | 85,73 | 84,85 | 84,89 | -0,63% | 18,00 |
| 07.07.2025 | 85,45 | 86,26 | 85,16 | 85,42 | -0,07% | - |
| 04.07.2025 | 85,48 | 85,83 | 85,20 | 85,48 | -0,37% | 380,00 |
| 03.07.2025 | 84,75 | 85,92 | 84,75 | 85,80 | 1,16% | 2,00 |
| 02.07.2025 | 84,80 | 85,51 | 84,37 | 84,81 | 0,15% | 2,00 |
| 01.07.2025 | 84,91 | 85,25 | 84,46 | 84,69 | -0,36% | - |
| 30.06.2025 | 84,96 | 85,01 | 84,41 | 84,99 | 0,54% | - |
| 27.06.2025 | 84,77 | 85,10 | 84,00 | 84,53 | -0,48% | - |
| 26.06.2025 | 84,08 | 84,95 | 84,02 | 84,94 | 0,97% | - |
| 25.06.2025 | 85,01 | 85,17 | 84,02 | 84,12 | -1,04% | - |