71,415€
1,64%
Echtzeitkurs Xtrackers MSCI Canada UCITS
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Canada UCITS Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 70,18 | 71,52 | 70,14 | 71,43 | 1,66% | - |
| 30.05.2024 | 69,21 | 70,59 | 69,15 | 70,27 | 1,72% | - |
| 29.05.2024 | 70,87 | 70,87 | 69,07 | 69,08 | -2,79% | 2,00 |
| 28.05.2024 | 71,32 | 71,51 | 70,64 | 71,07 | -0,41% | - |
| 27.05.2024 | 70,98 | 71,60 | 70,98 | 71,36 | 0,39% | 7,00 |
| 24.05.2024 | 70,63 | 71,46 | 70,57 | 71,08 | 0,76% | 2,00 |
| 23.05.2024 | 71,99 | 71,99 | 70,40 | 70,55 | -1,47% | 100,00 |
| 22.05.2024 | 71,96 | 71,98 | 71,18 | 71,60 | -0,47% | - |
| 21.05.2024 | 71,88 | 72,01 | 71,45 | 71,94 | 0,11% | 100,00 |
| 20.05.2024 | 71,59 | 72,09 | 71,57 | 71,86 | 0,50% | - |
| 17.05.2024 | 71,15 | 71,65 | 71,13 | 71,50 | 0,57% | 2,00 |
| 16.05.2024 | 71,83 | 71,85 | 71,09 | 71,10 | -0,84% | - |
| 15.05.2024 | 71,57 | 71,79 | 71,13 | 71,70 | 0,24% | - |
| 14.05.2024 | 71,53 | 71,60 | 71,08 | 71,53 | -0,01% | - |
| 13.05.2024 | 72,01 | 72,06 | 71,36 | 71,53 | -0,49% | 200,00 |
| 10.05.2024 | 71,74 | 72,43 | 71,73 | 71,89 | 0,27% | - |
| 09.05.2024 | 71,14 | 71,85 | 70,90 | 71,70 | 0,70% | - |
| 08.05.2024 | 71,57 | 71,61 | 70,40 | 71,20 | -0,54% | - |
| 07.05.2024 | 71,29 | 71,68 | 71,27 | 71,59 | 0,46% | - |
| 06.05.2024 | 70,88 | 71,36 | 70,59 | 71,26 | 0,50% | - |
| 03.05.2024 | 70,63 | 71,29 | 70,20 | 70,91 | 0,25% | - |
| 02.05.2024 | 69,49 | 70,75 | 69,17 | 70,73 | 2,12% | - |
| 30.04.2024 | 70,72 | 70,89 | 69,20 | 69,26 | -2,19% | - |
| 29.04.2024 | 71,22 | 71,32 | 70,44 | 70,81 | -0,30% | - |
| 26.04.2024 | 70,52 | 71,26 | 70,47 | 71,02 | 0,59% | 30,00 |
| 25.04.2024 | 70,33 | 70,64 | 69,37 | 70,61 | 0,33% | - |
| 24.04.2024 | 71,33 | 71,38 | 70,06 | 70,38 | -0,95% | - |
| 23.04.2024 | 70,63 | 71,12 | 70,39 | 71,05 | 0,69% | - |
| 22.04.2024 | 69,71 | 70,91 | 69,69 | 70,57 | 1,53% | 4,00 |
| 19.04.2024 | 68,46 | 70,19 | 68,37 | 69,50 | 0,27% | - |
| 18.04.2024 | 69,12 | 69,88 | 69,12 | 69,32 | 0,46% | - |
| 17.04.2024 | 69,54 | 69,79 | 68,86 | 69,00 | -0,62% | 3,00 |
| 16.04.2024 | 69,20 | 69,84 | 68,88 | 69,43 | 0,09% | 400,00 |
| 15.04.2024 | 70,41 | 70,77 | 69,23 | 69,37 | -1,10% | - |
| 12.04.2024 | 70,94 | 71,11 | 69,93 | 70,14 | -1,16% | - |
| 11.04.2024 | 70,53 | 71,22 | 70,02 | 70,97 | -0,15% | 4,00 |
| 10.04.2024 | 71,29 | 71,64 | 70,53 | 71,07 | -0,13% | - |
| 09.04.2024 | 70,99 | 71,31 | 70,52 | 71,16 | 0,33% | - |
| 08.04.2024 | 70,80 | 71,47 | 70,77 | 70,93 | -0,55% | - |
| 05.04.2024 | 70,21 | 71,39 | 70,19 | 71,32 | 1,71% | - |
| 04.04.2024 | 71,34 | 71,53 | 70,08 | 70,12 | -1,43% | - |
| 03.04.2024 | 71,19 | 71,65 | 70,93 | 71,13 | -0,21% | - |
| 02.04.2024 | 71,58 | 72,37 | 71,13 | 71,28 | -0,74% | 34,00 |
| 28.03.2024 | 71,32 | 72,04 | 71,27 | 71,82 | 0,67% | 2,00 |
| 27.03.2024 | 70,85 | 71,41 | 70,74 | 71,34 | 0,88% | - |
| 26.03.2024 | 70,95 | 71,12 | 70,55 | 70,72 | -0,18% | - |
| 25.03.2024 | 70,98 | 71,16 | 70,74 | 70,85 | -0,23% | - |
| 22.03.2024 | 71,42 | 71,70 | 70,92 | 71,02 | -0,57% | - |
| 21.03.2024 | 71,32 | 71,70 | 71,30 | 71,42 | 0,44% | - |
| 20.03.2024 | 70,41 | 71,16 | 70,21 | 71,11 | 0,91% | - |
| 19.03.2024 | 70,23 | 70,58 | 70,01 | 70,47 | 0,31% | - |
| 18.03.2024 | 70,53 | 70,57 | 70,08 | 70,26 | -0,12% | - |
| 15.03.2024 | 70,35 | 70,71 | 70,15 | 70,34 | -0,15% | - |
| 14.03.2024 | 70,96 | 71,15 | 70,09 | 70,45 | -0,68% | - |
| 13.03.2024 | 70,61 | 71,06 | 70,48 | 70,93 | 0,45% | - |
| 12.03.2024 | 70,52 | 70,84 | 70,11 | 70,61 | 0,36% | - |
| 11.03.2024 | 69,80 | 70,37 | 69,59 | 70,35 | 0,63% | 6,00 |
| 08.03.2024 | 70,14 | 70,81 | 69,80 | 69,91 | -0,24% | - |
| 07.03.2024 | 69,29 | 70,19 | 69,20 | 70,08 | 0,91% | 2,00 |
| 06.03.2024 | 69,27 | 69,83 | 69,18 | 69,45 | 0,38% | - |
| 05.03.2024 | 69,11 | 69,53 | 68,96 | 69,19 | -0,09% | - |
| 04.03.2024 | 69,59 | 69,81 | 69,08 | 69,25 | -0,61% | 3,00 |
| 01.03.2024 | 69,45 | 69,85 | 69,17 | 69,68 | 0,37% | - |
| 29.02.2024 | 68,88 | 69,43 | 68,58 | 69,42 | 0,87% | 8,00 |
| 28.02.2024 | 69,17 | 69,30 | 68,60 | 68,82 | -0,61% | - |
| 27.02.2024 | 69,14 | 69,48 | 69,04 | 69,24 | 0,07% | - |
| 26.02.2024 | 69,50 | 69,72 | 69,18 | 69,19 | -0,70% | 1.000,00 |
| 23.02.2024 | 69,59 | 69,75 | 69,33 | 69,68 | 0,22% | - |
| 22.02.2024 | 69,46 | 69,64 | 69,01 | 69,53 | 0,90% | - |
| 21.02.2024 | 69,16 | 69,19 | 68,53 | 68,91 | -0,36% | - |
| 20.02.2024 | 69,38 | 69,64 | 69,03 | 69,16 | -0,67% | 5,00 |
| 19.02.2024 | 69,46 | 69,88 | 69,46 | 69,63 | 0,13% | - |
| 16.02.2024 | 69,53 | 69,95 | 69,40 | 69,54 | 0,04% | - |
| 15.02.2024 | 68,55 | 69,56 | 68,53 | 69,51 | 1,45% | - |
| 14.02.2024 | 67,76 | 68,52 | 67,61 | 68,52 | 1,26% | - |
| 13.02.2024 | 69,30 | 69,46 | 67,25 | 67,67 | -2,44% | - |
| 12.02.2024 | 68,97 | 69,74 | 68,94 | 69,36 | 0,51% | - |
| 09.02.2024 | 68,78 | 69,20 | 68,60 | 69,00 | 0,32% | - |
| 08.02.2024 | 69,10 | 69,20 | 68,50 | 68,78 | -0,46% | - |
| 07.02.2024 | 69,06 | 69,17 | 68,68 | 69,10 | 0,16% | - |
| 06.02.2024 | 68,83 | 69,04 | 68,52 | 68,99 | 0,20% | - |
| 05.02.2024 | 69,09 | 69,40 | 68,54 | 68,85 | -0,71% | - |
| 02.02.2024 | 69,45 | 69,55 | 68,70 | 69,35 | 0,44% | 7,00 |
| 01.02.2024 | 69,09 | 69,47 | 68,66 | 69,04 | 0,04% | - |
| 31.01.2024 | 69,19 | 69,74 | 68,96 | 69,02 | -0,73% | - |
| 30.01.2024 | 69,49 | 69,60 | 69,01 | 69,52 | 0,12% | 200,00 |
| 29.01.2024 | 68,68 | 69,45 | 68,60 | 69,44 | 1,04% | - |
| 26.01.2024 | 68,46 | 68,97 | 68,25 | 68,73 | 0,13% | - |
| 25.01.2024 | 68,10 | 68,66 | 67,93 | 68,64 | 0,82% | - |
| 24.01.2024 | 68,66 | 68,84 | 68,06 | 68,08 | -0,71% | - |
| 23.01.2024 | 67,92 | 68,61 | 67,85 | 68,57 | 0,96% | 200,00 |
| 22.01.2024 | 68,06 | 68,40 | 67,76 | 67,92 | 0,03% | - |
| 19.01.2024 | 67,51 | 67,92 | 67,08 | 67,90 | 0,57% | - |
| 18.01.2024 | 67,07 | 67,60 | 66,99 | 67,51 | 0,64% | - |
| 17.01.2024 | 67,72 | 67,73 | 66,75 | 67,08 | -1,18% | 125,00 |
| 16.01.2024 | 67,58 | 68,16 | 67,43 | 67,88 | 0,08% | - |
| 15.01.2024 | 67,81 | 68,00 | 67,55 | 67,83 | -0,13% | - |
| 12.01.2024 | 67,62 | 68,54 | 67,50 | 67,91 | 0,34% | - |
| 11.01.2024 | 68,36 | 68,50 | 67,15 | 67,68 | -0,68% | 3,00 |
| 10.01.2024 | 68,12 | 68,32 | 67,93 | 68,15 | 0,06% | - |