96,405€
0,24%
Echtzeitkurs Xtrackers MSCI Canada UCITS
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Canada UCITS ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 96,47 | 96,62 | 96,19 | 96,43 | 0,07% | - |
| 03.12.2025 | 96,36 | 96,70 | 95,99 | 96,37 | 0,08% | - |
| 02.12.2025 | 96,15 | 96,58 | 95,95 | 96,29 | -0,05% | - |
| 01.12.2025 | 97,20 | 97,21 | 96,30 | 96,34 | -1,22% | - |
| 28.11.2025 | 96,96 | 97,83 | 96,61 | 97,53 | 0,68% | - |
| 27.11.2025 | 96,75 | 96,93 | 96,58 | 96,87 | 0,08% | - |
| 26.11.2025 | 96,13 | 96,87 | 95,77 | 96,79 | 1,00% | - |
| 25.11.2025 | 94,99 | 95,86 | 94,53 | 95,83 | 0,99% | - |
| 24.11.2025 | 94,20 | 95,02 | 93,63 | 94,89 | 0,96% | - |
| 21.11.2025 | 93,16 | 94,19 | 92,31 | 93,99 | 1,02% | 9.000,00 |
| 20.11.2025 | 95,17 | 95,44 | 92,92 | 93,04 | -1,35% | - |
| 19.11.2025 | 93,47 | 94,46 | 93,41 | 94,31 | 0,58% | - |
| 18.11.2025 | 92,59 | 93,96 | 92,46 | 93,77 | 0,48% | - |
| 17.11.2025 | 94,51 | 94,67 | 92,93 | 93,32 | -0,79% | 12.300,00 |
| 14.11.2025 | 93,66 | 94,37 | 92,14 | 94,06 | 0,34% | - |
| 13.11.2025 | 96,41 | 96,49 | 93,39 | 93,75 | -2,45% | - |
| 12.11.2025 | 94,96 | 96,10 | 94,95 | 96,10 | 1,20% | - |
| 11.11.2025 | 94,87 | 95,03 | 94,30 | 94,97 | 0,11% | - |
| 10.11.2025 | 94,16 | 95,00 | 93,88 | 94,86 | 1,59% | 2.400,00 |
| 07.11.2025 | 93,30 | 93,50 | 91,82 | 93,38 | 0,32% | - |
| 06.11.2025 | 94,16 | 94,44 | 92,82 | 93,08 | -1,30% | - |
| 05.11.2025 | 93,59 | 94,68 | 93,39 | 94,31 | 0,71% | - |
| 04.11.2025 | 94,12 | 94,65 | 93,59 | 93,64 | -1,35% | 160,00 |
| 03.11.2025 | 95,16 | 95,49 | 94,23 | 94,93 | -0,03% | - |
| 31.10.2025 | 95,10 | 95,37 | 94,48 | 94,96 | -0,09% | - |
| 30.10.2025 | 94,72 | 95,29 | 94,45 | 95,04 | 0,36% | - |
| 29.10.2025 | 95,67 | 95,91 | 94,47 | 94,70 | -0,76% | - |
| 28.10.2025 | 94,08 | 95,61 | 93,86 | 95,42 | 1,02% | - |
| 27.10.2025 | 95,08 | 95,14 | 93,75 | 94,46 | 0,08% | - |
| 24.10.2025 | 94,41 | 94,48 | 93,56 | 94,38 | 0,11% | - |
| 23.10.2025 | 93,78 | 94,45 | 93,65 | 94,27 | 0,62% | - |
| 22.10.2025 | 93,26 | 93,71 | 92,77 | 93,69 | 0,49% | - |
| 21.10.2025 | 94,03 | 94,11 | 93,03 | 93,24 | -0,73% | - |
| 20.10.2025 | 93,51 | 94,26 | 93,35 | 93,92 | 0,52% | - |
| 17.10.2025 | 93,41 | 93,64 | 92,29 | 93,44 | -0,36% | - |
| 16.10.2025 | 94,82 | 95,24 | 93,59 | 93,77 | -1,12% | - |
| 15.10.2025 | 94,53 | 95,44 | 94,11 | 94,84 | 0,78% | - |
| 14.10.2025 | 93,39 | 94,67 | 92,76 | 94,11 | -0,30% | - |
| 13.10.2025 | 93,76 | 94,46 | 93,41 | 94,39 | 1,92% | - |
| 10.10.2025 | 94,61 | 94,87 | 92,59 | 92,61 | -1,94% | - |
| 09.10.2025 | 94,84 | 95,36 | 94,14 | 94,44 | -0,41% | - |
| 08.10.2025 | 94,66 | 95,02 | 94,51 | 94,83 | 0,41% | - |
| 07.10.2025 | 94,50 | 95,10 | 94,08 | 94,44 | -0,15% | - |
| 06.10.2025 | 94,46 | 95,20 | 94,21 | 94,58 | 0,45% | - |
| 03.10.2025 | 93,39 | 94,19 | 93,11 | 94,16 | 1,19% | - |
| 02.10.2025 | 93,10 | 93,29 | 92,50 | 93,05 | -0,03% | - |
| 01.10.2025 | 92,40 | 93,39 | 92,10 | 93,08 | 0,17% | - |
| 30.09.2025 | 92,51 | 93,03 | 92,17 | 92,92 | 0,43% | - |
| 29.09.2025 | 92,13 | 92,58 | 92,06 | 92,53 | 0,73% | - |
| 26.09.2025 | 92,12 | 92,53 | 91,79 | 91,86 | -0,34% | - |
| 25.09.2025 | 92,36 | 92,53 | 91,49 | 92,17 | 0,02% | - |
| 24.09.2025 | 92,37 | 93,09 | 92,16 | 92,16 | -0,04% | - |
| 23.09.2025 | 93,09 | 93,21 | 92,11 | 92,19 | -0,93% | - |
| 22.09.2025 | 93,33 | 93,52 | 92,71 | 93,06 | -0,26% | - |
| 19.09.2025 | 91,80 | 93,34 | 91,66 | 93,30 | 1,47% | 47.000,00 |
| 18.09.2025 | 91,62 | 92,09 | 91,28 | 91,95 | 0,71% | - |
| 17.09.2025 | 91,00 | 91,49 | 90,79 | 91,31 | 0,30% | - |
| 16.09.2025 | 92,11 | 92,11 | 90,94 | 91,03 | -1,01% | - |
| 15.09.2025 | 91,61 | 92,04 | 91,24 | 91,96 | 0,51% | - |
| 12.09.2025 | 92,03 | 92,04 | 91,41 | 91,49 | -0,33% | - |
| 11.09.2025 | 91,15 | 91,98 | 91,14 | 91,79 | 0,77% | - |
| 10.09.2025 | 91,39 | 91,58 | 91,00 | 91,09 | -0,04% | - |
| 09.09.2025 | 90,78 | 91,31 | 90,76 | 91,12 | 0,40% | - |
| 08.09.2025 | 91,10 | 91,45 | 90,46 | 90,76 | -0,07% | - |
| 05.09.2025 | 91,33 | 91,52 | 90,28 | 90,82 | -0,49% | - |
| 04.09.2025 | 90,87 | 91,42 | 90,68 | 91,27 | 0,51% | - |
| 03.09.2025 | 90,23 | 90,81 | 90,06 | 90,81 | 0,33% | - |
| 02.09.2025 | 90,35 | 90,52 | 89,49 | 90,51 | 0,13% | - |
| 01.09.2025 | 90,10 | 90,43 | 89,95 | 90,39 | 0,24% | - |
| 29.08.2025 | 89,97 | 90,31 | 89,68 | 90,17 | 0,24% | - |
| 28.08.2025 | 89,91 | 90,29 | 89,59 | 89,96 | -0,04% | - |
| 27.08.2025 | 89,37 | 90,11 | 89,33 | 90,00 | 0,69% | - |
| 26.08.2025 | 88,44 | 89,41 | 88,24 | 89,38 | 0,84% | - |
| 25.08.2025 | 88,70 | 88,82 | 88,21 | 88,64 | -0,13% | - |
| 22.08.2025 | 88,36 | 88,94 | 88,10 | 88,75 | 0,56% | - |
| 21.08.2025 | 87,96 | 88,29 | 87,58 | 88,26 | 0,39% | - |
| 20.08.2025 | 87,59 | 88,06 | 87,47 | 87,91 | 0,24% | - |
| 19.08.2025 | 87,91 | 88,21 | 87,66 | 87,70 | -0,44% | - |
| 18.08.2025 | 87,93 | 88,11 | 87,67 | 88,09 | 0,42% | - |
| 15.08.2025 | 88,49 | 88,66 | 87,57 | 87,72 | -0,65% | - |
| 14.08.2025 | 88,37 | 88,69 | 88,13 | 88,29 | -0,17% | - |
| 13.08.2025 | 88,40 | 88,67 | 88,18 | 88,44 | -0,15% | - |
| 12.08.2025 | 88,66 | 88,82 | 88,23 | 88,57 | 0,04% | - |
| 11.08.2025 | 88,31 | 88,79 | 88,12 | 88,53 | 0,22% | 1.127,00 |
| 08.08.2025 | 88,52 | 88,74 | 88,24 | 88,34 | -0,08% | 437,00 |
| 07.08.2025 | 89,14 | 89,52 | 88,12 | 88,41 | -0,56% | - |
| 06.08.2025 | 88,07 | 89,08 | 87,76 | 88,91 | 1,25% | - |
| 05.08.2025 | 87,62 | 88,11 | 87,38 | 87,81 | 0,60% | - |
| 04.08.2025 | 86,30 | 87,32 | 86,13 | 87,29 | 1,52% | - |
| 01.08.2025 | 87,15 | 87,25 | 85,43 | 85,99 | -1,71% | - |
| 31.07.2025 | 88,27 | 88,45 | 87,24 | 87,49 | -0,34% | - |
| 30.07.2025 | 87,64 | 88,38 | 87,50 | 87,79 | 0,19% | - |
| 29.07.2025 | 87,38 | 87,94 | 87,32 | 87,62 | 0,56% | - |
| 28.07.2025 | 86,95 | 87,27 | 86,83 | 87,13 | 0,66% | - |
| 25.07.2025 | 86,51 | 86,63 | 86,03 | 86,56 | 0,22% | - |
| 24.07.2025 | 86,80 | 86,91 | 86,32 | 86,37 | -0,47% | - |
| 23.07.2025 | 87,14 | 87,48 | 86,66 | 86,78 | 0,06% | - |
| 22.07.2025 | 86,46 | 86,81 | 86,30 | 86,73 | 0,21% | - |
| 21.07.2025 | 86,87 | 87,13 | 86,48 | 86,55 | -0,40% | - |
| 18.07.2025 | 87,36 | 87,49 | 86,72 | 86,89 | -0,42% | - |