85,935€
1,18%
Echtzeitkurs Xtrackers MSCI Canada UCITS
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Canada UCITS Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 85,27 | 86,31 | 84,97 | 85,96 | 1,21% | - |
| 05.06.2025 | 85,26 | 85,93 | 84,87 | 84,94 | -0,52% | - |
| 04.06.2025 | 85,72 | 86,05 | 85,25 | 85,38 | -0,55% | - |
| 03.06.2025 | 85,22 | 85,91 | 84,98 | 85,85 | 0,40% | 100,00 |
| 02.06.2025 | 84,85 | 85,53 | 84,64 | 85,51 | 0,21% | - |
| 30.05.2025 | 84,67 | 85,52 | 84,52 | 85,33 | 0,60% | - |
| 29.05.2025 | 86,67 | 86,71 | 84,31 | 84,82 | -0,57% | 200,00 |
| 28.05.2025 | 85,66 | 85,71 | 84,80 | 85,31 | -0,46% | - |
| 27.05.2025 | 84,50 | 85,78 | 84,46 | 85,70 | 0,96% | - |
| 26.05.2025 | 85,13 | 85,22 | 84,46 | 84,89 | 0,76% | - |
| 23.05.2025 | 83,99 | 84,61 | 83,04 | 84,25 | 0,30% | 115,00 |
| 22.05.2025 | 82,67 | 84,53 | 82,67 | 83,99 | 0,29% | - |
| 21.05.2025 | 84,01 | 84,23 | 82,25 | 83,75 | -0,57% | - |
| 20.05.2025 | 84,42 | 84,79 | 83,92 | 84,23 | -0,40% | - |
| 19.05.2025 | 83,86 | 84,68 | 83,26 | 84,57 | -0,20% | - |
| 16.05.2025 | 84,26 | 84,97 | 84,18 | 84,74 | 0,61% | - |
| 15.05.2025 | 83,26 | 84,43 | 83,09 | 84,23 | 0,97% | - |
| 14.05.2025 | 83,32 | 83,53 | 82,73 | 83,42 | 0,14% | - |
| 13.05.2025 | 83,24 | 83,60 | 82,75 | 83,31 | -0,23% | - |
| 12.05.2025 | 82,88 | 84,22 | 82,86 | 83,50 | 2,23% | 5,00 |
| 09.05.2025 | 81,69 | 82,54 | 81,31 | 81,68 | 0,06% | - |
| 08.05.2025 | 82,88 | 82,91 | 81,43 | 81,63 | -0,72% | - |
| 07.05.2025 | 81,47 | 82,53 | 81,15 | 82,22 | 1,38% | 10,00 |
| 06.05.2025 | 81,11 | 81,68 | 80,83 | 81,10 | -0,23% | 20,00 |
| 05.05.2025 | 80,97 | 81,78 | 80,87 | 81,29 | -0,28% | - |
| 02.05.2025 | 81,89 | 81,89 | 80,50 | 81,52 | 0,93% | - |
| 30.04.2025 | 79,71 | 80,96 | 79,14 | 80,77 | 0,75% | - |
| 29.04.2025 | 80,19 | 80,25 | 79,49 | 80,16 | -0,04% | 23,00 |
| 28.04.2025 | 79,78 | 80,26 | 79,25 | 80,19 | 0,48% | 126,00 |
| 25.04.2025 | 79,94 | 80,17 | 79,00 | 79,81 | 0,20% | - |
| 24.04.2025 | 78,36 | 79,72 | 78,06 | 79,65 | 1,30% | - |
| 23.04.2025 | 78,77 | 79,54 | 77,98 | 78,63 | 1,31% | - |
| 22.04.2025 | 75,74 | 77,87 | 75,61 | 77,61 | 0,41% | - |
| 17.04.2025 | 77,35 | 77,99 | 76,86 | 77,29 | 0,61% | 131,00 |
| 16.04.2025 | 76,16 | 77,57 | 75,65 | 76,82 | -0,15% | - |
| 15.04.2025 | 75,99 | 77,65 | 75,89 | 76,94 | 1,18% | 10,00 |
| 14.04.2025 | 76,61 | 76,87 | 75,39 | 76,04 | 0,32% | 58,00 |
| 11.04.2025 | 74,29 | 76,15 | 72,40 | 75,80 | 2,09% | - |
| 10.04.2025 | 78,25 | 78,82 | 72,59 | 74,24 | -5,94% | - |
| 09.04.2025 | 70,59 | 79,25 | 70,19 | 78,93 | 9,53% | 55,00 |
| 08.04.2025 | 75,64 | 76,58 | 71,13 | 72,07 | -3,63% | 310,00 |
| 07.04.2025 | 71,79 | 76,01 | 71,36 | 74,78 | 0,24% | 1,00 |
| 04.04.2025 | 77,83 | 78,44 | 74,03 | 74,60 | -4,99% | 280,00 |
| 03.04.2025 | 79,00 | 80,09 | 78,07 | 78,52 | -3,38% | 7,00 |
| 02.04.2025 | 80,99 | 81,54 | 79,98 | 81,26 | 0,23% | - |
| 01.04.2025 | 80,24 | 81,37 | 79,54 | 81,07 | 1,06% | - |
| 31.03.2025 | 79,88 | 80,64 | 78,92 | 80,22 | 0,49% | - |
| 28.03.2025 | 81,30 | 81,70 | 79,83 | 79,83 | -1,81% | - |
| 27.03.2025 | 81,75 | 82,23 | 81,07 | 81,30 | -0,51% | - |
| 26.03.2025 | 82,57 | 83,00 | 81,59 | 81,72 | -1,04% | - |
| 25.03.2025 | 82,32 | 82,72 | 82,14 | 82,58 | 0,32% | - |
| 24.03.2025 | 80,90 | 82,53 | 80,90 | 82,32 | 1,77% | - |
| 21.03.2025 | 80,60 | 80,99 | 79,93 | 80,88 | 0,14% | 2,00 |
| 20.03.2025 | 80,95 | 81,27 | 79,92 | 80,77 | 0,22% | - |
| 19.03.2025 | 79,02 | 81,17 | 78,75 | 80,60 | 2,10% | - |
| 18.03.2025 | 79,18 | 79,92 | 78,65 | 78,94 | -0,65% | 2,00 |
| 17.03.2025 | 78,45 | 79,91 | 78,32 | 79,46 | 0,97% | - |
| 14.03.2025 | 78,01 | 78,93 | 77,58 | 78,70 | 1,27% | - |
| 13.03.2025 | 77,86 | 79,23 | 77,36 | 77,71 | -0,61% | - |
| 12.03.2025 | 77,57 | 78,65 | 77,32 | 78,19 | 1,09% | - |
| 11.03.2025 | 78,54 | 79,24 | 76,74 | 77,34 | -1,45% | - |
| 10.03.2025 | 79,79 | 79,98 | 77,81 | 78,48 | -2,17% | 10,00 |
| 07.03.2025 | 80,22 | 80,44 | 78,82 | 80,22 | 0,12% | 25,00 |
| 06.03.2025 | 80,99 | 81,21 | 79,68 | 80,12 | -1,29% | - |
| 05.03.2025 | 81,33 | 81,58 | 79,88 | 81,17 | 0,49% | - |
| 04.03.2025 | 83,51 | 83,67 | 80,44 | 80,77 | -2,96% | - |
| 03.03.2025 | 85,56 | 85,67 | 82,77 | 83,24 | -2,61% | - |
| 28.02.2025 | 83,46 | 85,48 | 83,36 | 85,47 | 2,49% | - |
| 27.02.2025 | 84,79 | 85,10 | 83,40 | 83,40 | -1,23% | - |
| 26.02.2025 | 84,33 | 85,08 | 83,93 | 84,44 | 0,46% | - |
| 25.02.2025 | 84,33 | 84,53 | 82,96 | 84,05 | -0,14% | - |
| 24.02.2025 | 85,01 | 85,13 | 83,75 | 84,17 | -0,50% | - |
| 21.02.2025 | 85,90 | 86,13 | 84,46 | 84,59 | -1,64% | - |
| 20.02.2025 | 86,30 | 86,65 | 85,66 | 86,00 | -0,65% | - |
| 19.02.2025 | 87,00 | 87,02 | 85,96 | 86,57 | -0,36% | - |
| 18.02.2025 | 86,06 | 86,88 | 85,74 | 86,88 | 0,92% | - |
| 17.02.2025 | 86,16 | 86,31 | 85,73 | 86,09 | 0,06% | 50,00 |
| 14.02.2025 | 87,03 | 87,20 | 85,96 | 86,04 | -1,10% | - |
| 13.02.2025 | 86,69 | 87,00 | 85,88 | 86,99 | 0,58% | - |
| 12.02.2025 | 86,90 | 87,01 | 85,82 | 86,49 | -0,55% | - |
| 11.02.2025 | 87,04 | 87,15 | 85,82 | 86,97 | -0,24% | - |
| 10.02.2025 | 85,65 | 87,34 | 85,60 | 87,18 | 1,21% | - |
| 07.02.2025 | 86,09 | 86,45 | 85,53 | 86,13 | -0,05% | - |
| 06.02.2025 | 86,00 | 86,43 | 85,78 | 86,17 | 0,47% | - |
| 05.02.2025 | 84,89 | 85,82 | 84,36 | 85,77 | 0,47% | - |
| 04.02.2025 | 84,13 | 85,64 | 84,00 | 85,37 | 1,23% | 2,00 |
| 03.02.2025 | 84,02 | 84,69 | 82,59 | 84,33 | -0,99% | 15,00 |
| 31.01.2025 | 86,29 | 86,46 | 85,04 | 85,18 | -1,00% | 4,00 |
| 30.01.2025 | 85,56 | 86,57 | 85,46 | 86,04 | 0,89% | - |
| 29.01.2025 | 85,31 | 85,66 | 84,94 | 85,28 | 0,07% | - |
| 28.01.2025 | 84,43 | 85,46 | 84,20 | 85,22 | 0,92% | - |
| 27.01.2025 | 83,78 | 84,44 | 83,30 | 84,44 | -0,44% | - |
| 24.01.2025 | 85,11 | 85,16 | 84,45 | 84,81 | -0,42% | 29,00 |
| 23.01.2025 | 84,33 | 85,17 | 84,23 | 85,17 | 0,83% | - |
| 22.01.2025 | 85,00 | 85,16 | 84,40 | 84,47 | -0,31% | - |
| 21.01.2025 | 84,08 | 84,85 | 83,66 | 84,73 | 0,52% | 2,00 |
| 20.01.2025 | 84,29 | 84,73 | 83,92 | 84,29 | -0,08% | 10,00 |
| 17.01.2025 | 83,65 | 84,62 | 83,55 | 84,36 | 0,99% | - |
| 16.01.2025 | 84,10 | 84,54 | 83,43 | 83,53 | -0,72% | - |
| 15.01.2025 | 82,96 | 84,31 | 82,94 | 84,14 | 1,55% | 764,00 |