85,040€
2,09%
Echtzeitkurs Xtrackers MSCI Canada UCITS
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Canada UCITS ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 84,02 | 85,39 | 83,67 | 85,34 | 2,12% | - |
| 27.02.2025 | 84,99 | 85,12 | 83,52 | 83,56 | -1,23% | - |
| 26.02.2025 | 84,29 | 85,01 | 83,97 | 84,60 | 0,73% | - |
| 25.02.2025 | 84,35 | 84,58 | 83,22 | 83,99 | -0,33% | - |
| 24.02.2025 | 84,59 | 85,14 | 84,02 | 84,27 | -0,30% | - |
| 21.02.2025 | 85,79 | 86,13 | 84,44 | 84,52 | -1,58% | - |
| 20.02.2025 | 86,43 | 86,64 | 85,66 | 85,87 | -0,84% | - |
| 19.02.2025 | 86,85 | 86,86 | 85,96 | 86,60 | -0,20% | - |
| 18.02.2025 | 86,23 | 86,83 | 85,74 | 86,77 | 0,80% | - |
| 17.02.2025 | 86,07 | 86,27 | 85,85 | 86,09 | 0,16% | - |
| 14.02.2025 | 87,08 | 87,19 | 85,92 | 85,95 | -1,15% | - |
| 13.02.2025 | 86,33 | 86,97 | 85,88 | 86,95 | 0,56% | - |
| 12.02.2025 | 86,81 | 88,47 | 75,88 | 86,47 | -0,48% | - |
| 11.02.2025 | 87,16 | 87,16 | 86,02 | 86,88 | -0,35% | - |
| 10.02.2025 | 86,54 | 87,42 | 86,33 | 87,19 | 0,94% | - |
| 07.02.2025 | 86,08 | 87,13 | 84,19 | 86,37 | 0,31% | - |
| 06.02.2025 | 86,03 | 86,52 | 85,68 | 86,11 | 0,37% | - |
| 05.02.2025 | 84,84 | 85,80 | 84,53 | 85,79 | 0,88% | - |
| 04.02.2025 | 84,68 | 85,64 | 84,00 | 85,04 | 0,86% | 10.340,00 |
| 03.02.2025 | 84,03 | 84,77 | 82,65 | 84,31 | -0,81% | - |
| 31.01.2025 | 86,33 | 86,45 | 85,00 | 85,00 | -1,12% | - |
| 30.01.2025 | 85,61 | 86,55 | 85,47 | 85,96 | 0,72% | - |
| 29.01.2025 | 85,26 | 85,67 | 84,99 | 85,35 | 0,25% | - |
| 28.01.2025 | 84,40 | 85,25 | 84,30 | 85,14 | 0,95% | - |
| 27.01.2025 | 84,14 | 84,39 | 83,65 | 84,34 | -0,51% | - |
| 24.01.2025 | 85,09 | 85,12 | 84,45 | 84,77 | -0,35% | - |
| 23.01.2025 | 84,59 | 85,11 | 84,51 | 85,07 | 0,67% | - |
| 22.01.2025 | 84,77 | 84,96 | 84,43 | 84,50 | -0,18% | - |
| 21.01.2025 | 83,67 | 84,76 | 83,56 | 84,65 | 0,45% | - |
| 20.01.2025 | 84,21 | 84,74 | 83,10 | 84,27 | -0,08% | - |
| 17.01.2025 | 83,82 | 84,62 | 83,81 | 84,34 | 0,67% | - |
| 16.01.2025 | 83,91 | 84,43 | 83,49 | 83,77 | -0,13% | - |
| 15.01.2025 | 82,96 | 84,95 | 82,81 | 83,88 | 1,25% | - |
| 14.01.2025 | 83,11 | 83,53 | 82,48 | 82,85 | -0,36% | - |
| 13.01.2025 | 83,21 | 83,39 | 82,81 | 83,15 | -0,23% | - |
| 10.01.2025 | 84,22 | 89,87 | 83,09 | 83,34 | -1,19% | - |
| 09.01.2025 | 84,39 | 84,42 | 84,01 | 84,34 | 0,15% | - |
| 08.01.2025 | 83,87 | 84,29 | 83,53 | 84,21 | 0,60% | - |
| 07.01.2025 | 83,79 | 84,51 | 83,49 | 83,70 | -0,17% | - |
| 06.01.2025 | 84,38 | 84,82 | 83,75 | 83,84 | -0,37% | - |
| 03.01.2025 | 84,28 | 84,40 | 83,84 | 84,15 | 0,05% | - |
| 02.01.2025 | 83,27 | 84,44 | 82,89 | 84,11 | 2,30% | - |
| 30.12.2024 | 82,56 | 82,73 | 82,12 | 82,22 | -0,40% | - |
| 27.12.2024 | 82,70 | 83,03 | 82,08 | 82,55 | -0,48% | 12.250,00 |
| 23.12.2024 | 82,50 | 82,95 | 81,92 | 82,95 | 0,89% | 2.000,00 |
| 20.12.2024 | 81,75 | 82,66 | 80,97 | 82,21 | 0,22% | - |
| 19.12.2024 | 82,01 | 82,74 | 81,77 | 82,03 | 0,09% | 46,00 |
| 18.12.2024 | 83,69 | 84,16 | 81,92 | 81,96 | -2,31% | - |
| 17.12.2024 | 83,96 | 84,11 | 83,50 | 83,89 | -0,29% | - |
| 16.12.2024 | 84,46 | 84,70 | 84,09 | 84,13 | -0,49% | - |
| 13.12.2024 | 85,27 | 85,55 | 84,42 | 84,55 | -0,87% | - |
| 12.12.2024 | 86,04 | 86,17 | 85,23 | 85,29 | -1,06% | - |
| 11.12.2024 | 85,41 | 86,63 | 84,84 | 86,20 | 1,04% | - |
| 10.12.2024 | 85,31 | 85,90 | 85,23 | 85,32 | -0,19% | - |
| 09.12.2024 | 85,99 | 86,55 | 85,47 | 85,48 | -0,50% | - |
| 06.12.2024 | 86,28 | 86,45 | 85,87 | 85,91 | -0,47% | - |
| 05.12.2024 | 86,52 | 86,62 | 85,88 | 86,31 | -0,13% | - |
| 04.12.2024 | 86,26 | 87,03 | 86,10 | 86,42 | 0,20% | - |
| 03.12.2024 | 86,66 | 86,77 | 86,09 | 86,25 | -0,27% | - |
| 02.12.2024 | 86,37 | 86,99 | 86,08 | 86,48 | 0,41% | - |
| 29.11.2024 | 85,96 | 86,39 | 85,67 | 86,13 | 0,25% | 850,00 |
| 28.11.2024 | 85,84 | 86,17 | 85,75 | 85,92 | 0,42% | - |
| 27.11.2024 | 85,87 | 85,95 | 85,10 | 85,56 | -0,28% | 16.800,00 |
| 26.11.2024 | 84,76 | 85,91 | 84,36 | 85,80 | -0,30% | 6.300,00 |
| 25.11.2024 | 86,71 | 87,08 | 85,88 | 86,06 | -0,88% | - |
| 22.11.2024 | 86,23 | 87,17 | 86,22 | 86,82 | 0,74% | - |
| 21.11.2024 | 84,37 | 86,22 | 84,10 | 86,18 | 2,41% | - |
| 20.11.2024 | 84,19 | 84,49 | 83,88 | 84,15 | 0,20% | - |
| 19.11.2024 | 83,98 | 84,07 | 82,64 | 83,98 | 0,07% | - |
| 18.11.2024 | 83,66 | 84,02 | 83,26 | 83,93 | 0,59% | - |
| 15.11.2024 | 83,63 | 83,93 | 83,06 | 83,44 | -0,85% | - |
| 14.11.2024 | 83,99 | 84,97 | 83,85 | 84,15 | 0,05% | - |
| 13.11.2024 | 83,31 | 84,24 | 83,24 | 84,11 | 0,38% | - |
| 12.11.2024 | 82,72 | 84,16 | 82,47 | 83,79 | 1,05% | - |
| 11.11.2024 | 82,07 | 83,25 | 82,07 | 82,92 | 1,12% | - |
| 08.11.2024 | 82,11 | 82,16 | 81,44 | 82,01 | -0,06% | - |
| 07.11.2024 | 81,47 | 82,20 | 81,09 | 82,06 | 1,04% | - |
| 06.11.2024 | 80,88 | 81,48 | 80,25 | 81,21 | 2,25% | - |
| 05.11.2024 | 79,06 | 79,42 | 78,75 | 79,42 | 0,76% | - |
| 04.11.2024 | 78,90 | 79,08 | 78,44 | 78,82 | 0,08% | - |
| 01.11.2024 | 78,35 | 79,20 | 78,26 | 78,76 | 0,76% | - |
| 31.10.2024 | 79,43 | 79,47 | 78,11 | 78,16 | -1,78% | - |
| 30.10.2024 | 79,94 | 80,18 | 79,34 | 79,58 | -0,63% | - |
| 29.10.2024 | 80,33 | 80,47 | 79,84 | 80,09 | -0,16% | - |
| 28.10.2024 | 80,00 | 80,32 | 79,43 | 80,21 | 0,51% | - |
| 25.10.2024 | 80,24 | 80,61 | 79,69 | 79,80 | -0,50% | 16.800,00 |
| 24.10.2024 | 80,85 | 81,53 | 79,83 | 80,21 | -0,55% | 1.400,00 |
| 23.10.2024 | 81,09 | 81,39 | 80,27 | 80,65 | -0,49% | - |
| 22.10.2024 | 80,80 | 81,11 | 80,44 | 81,05 | -0,06% | - |
| 21.10.2024 | 81,23 | 81,55 | 80,85 | 81,10 | -0,17% | - |
| 18.10.2024 | 81,06 | 81,33 | 80,85 | 81,23 | 0,20% | - |
| 17.10.2024 | 80,73 | 81,46 | 80,56 | 81,07 | 0,48% | - |
| 16.10.2024 | 79,98 | 80,75 | 79,76 | 80,69 | 1,10% | - |
| 15.10.2024 | 79,61 | 79,93 | 79,21 | 79,81 | -0,08% | - |
| 14.10.2024 | 79,38 | 80,01 | 79,30 | 79,87 | 0,60% | - |
| 11.10.2024 | 78,91 | 79,54 | 78,60 | 79,39 | 0,61% | - |
| 10.10.2024 | 78,72 | 78,98 | 78,02 | 78,91 | 0,04% | - |
| 09.10.2024 | 78,36 | 78,88 | 78,17 | 78,87 | 0,50% | - |
| 08.10.2024 | 78,20 | 78,55 | 77,80 | 78,48 | -0,10% | - |
| 07.10.2024 | 79,17 | 79,41 | 78,18 | 78,56 | -0,81% | - |