85,325€
2,31%
Echtzeitkurs Xtrackers MSCI Canada UCITS
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Canada UCITS ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 83,98 | 84,00 | 82,36 | 82,86 | -1,00% | - |
| 13.01.2025 | 83,04 | 83,72 | 82,87 | 83,70 | 0,30% | 2,00 |
| 10.01.2025 | 84,19 | 84,74 | 83,00 | 83,45 | -0,88% | 2,00 |
| 09.01.2025 | 84,00 | 84,42 | 83,79 | 84,19 | 0,08% | - |
| 08.01.2025 | 83,76 | 84,31 | 83,54 | 84,12 | 0,72% | 126,00 |
| 07.01.2025 | 83,80 | 84,49 | 83,26 | 83,52 | -0,40% | - |
| 06.01.2025 | 84,27 | 84,75 | 83,63 | 83,85 | -0,44% | 23,00 |
| 03.01.2025 | 84,08 | 84,41 | 83,83 | 84,22 | 0,38% | - |
| 02.01.2025 | 81,90 | 84,39 | 81,89 | 83,90 | 2,08% | - |
| 30.12.2024 | 82,59 | 82,75 | 82,12 | 82,19 | 0,08% | - |
| 27.12.2024 | 83,54 | 84,12 | 82,08 | 82,13 | -0,92% | - |
| 23.12.2024 | 82,69 | 83,00 | 81,93 | 82,89 | 0,87% | - |
| 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 |