85,520€
0,52%
Echtzeitkurs Xtrackers MSCI Canada UCITS
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Canada UCITS Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 85,56 | 86,31 | 85,45 | 85,78 | 0,55% | 980,00 |
| 05.06.2025 | 85,39 | 85,93 | 85,07 | 85,31 | -0,12% | 340,00 |
| 04.06.2025 | 85,79 | 86,06 | 85,27 | 85,41 | -0,45% | - |
| 03.06.2025 | 85,23 | 85,90 | 84,98 | 85,80 | 0,39% | - |
| 02.06.2025 | 85,00 | 85,50 | 84,64 | 85,46 | 0,14% | - |
| 30.05.2025 | 84,85 | 85,52 | 84,52 | 85,34 | 0,62% | 3.480,00 |
| 29.05.2025 | 86,56 | 86,58 | 75,76 | 84,82 | -0,70% | - |
| 28.05.2025 | 85,05 | 85,67 | 84,80 | 85,41 | 0,13% | - |
| 27.05.2025 | 84,67 | 85,64 | 84,59 | 85,30 | 0,63% | - |
| 26.05.2025 | 84,63 | 84,94 | 84,35 | 84,77 | 0,63% | - |
| 23.05.2025 | 83,99 | 84,56 | 83,02 | 84,24 | 0,22% | - |
| 22.05.2025 | 83,81 | 84,45 | 83,33 | 84,05 | 0,97% | - |
| 21.05.2025 | 84,14 | 84,24 | 83,24 | 83,24 | -1,42% | - |
| 20.05.2025 | 84,28 | 84,81 | 84,12 | 84,44 | -0,17% | - |
| 19.05.2025 | 83,82 | 84,68 | 83,26 | 84,58 | -0,43% | 504,00 |
| 16.05.2025 | 84,30 | 84,95 | 84,17 | 84,95 | 0,62% | - |
| 15.05.2025 | 83,33 | 84,42 | 83,08 | 84,42 | 0,98% | - |
| 14.05.2025 | 83,25 | 83,68 | 82,73 | 83,60 | 0,47% | - |
| 13.05.2025 | 83,25 | 83,61 | 82,75 | 83,21 | -0,27% | - |
| 12.05.2025 | 82,90 | 84,25 | 82,64 | 83,43 | 1,95% | 235,00 |
| 09.05.2025 | 82,24 | 82,56 | 81,30 | 81,84 | -0,18% | - |
| 08.05.2025 | 82,30 | 82,49 | 81,42 | 81,99 | -0,02% | - |
| 07.05.2025 | 81,25 | 82,15 | 81,09 | 82,00 | 1,22% | - |
| 06.05.2025 | 81,02 | 81,54 | 80,86 | 81,01 | -0,50% | - |
| 05.05.2025 | 81,13 | 81,85 | 80,89 | 81,42 | -0,26% | - |
| 02.05.2025 | 80,95 | 84,45 | 75,44 | 81,63 | 1,17% | 312,00 |
| 30.04.2025 | 80,28 | 80,87 | 79,07 | 80,68 | 0,59% | - |
| 29.04.2025 | 79,97 | 80,27 | 79,48 | 80,21 | 0,49% | - |
| 28.04.2025 | 79,18 | 80,16 | 79,15 | 79,82 | 0,19% | 4.624,00 |
| 25.04.2025 | 79,77 | 80,09 | 79,00 | 79,67 | 0,21% | - |
| 24.04.2025 | 78,31 | 79,54 | 78,11 | 79,50 | 0,98% | - |
| 23.04.2025 | 78,83 | 79,38 | 78,26 | 78,73 | 1,44% | - |
| 22.04.2025 | 76,63 | 77,84 | 76,42 | 77,61 | 0,23% | - |
| 17.04.2025 | 77,57 | 78,06 | 76,86 | 77,44 | 0,78% | - |
| 16.04.2025 | 76,01 | 77,91 | 75,95 | 76,84 | -0,29% | - |
| 15.04.2025 | 76,46 | 77,65 | 76,28 | 77,06 | 0,98% | - |
| 14.04.2025 | 75,89 | 76,87 | 75,56 | 76,32 | 1,01% | - |
| 11.04.2025 | 74,28 | 75,96 | 72,41 | 75,56 | 1,83% | - |
| 10.04.2025 | 77,45 | 78,44 | 72,88 | 74,20 | -4,73% | - |
| 09.04.2025 | 71,19 | 78,23 | 71,13 | 77,88 | 6,96% | - |
| 08.04.2025 | 75,29 | 76,57 | 72,05 | 72,81 | -2,13% | 11.562,00 |
| 07.04.2025 | 72,24 | 76,36 | 71,69 | 74,40 | -0,70% | 1.105,00 |
| 04.04.2025 | 78,21 | 78,29 | 73,76 | 74,92 | -4,62% | - |
| 03.04.2025 | 79,22 | 80,09 | 78,07 | 78,55 | -3,80% | - |
| 02.04.2025 | 80,93 | 81,67 | 79,98 | 81,65 | 0,64% | - |
| 01.04.2025 | 79,89 | 81,24 | 79,55 | 81,13 | 1,20% | - |
| 31.03.2025 | 79,60 | 80,57 | 78,90 | 80,17 | 0,55% | - |
| 28.03.2025 | 81,28 | 81,70 | 79,74 | 79,74 | -2,03% | - |
| 27.03.2025 | 82,02 | 95,09 | 79,20 | 81,39 | -0,73% | - |
| 26.03.2025 | 82,45 | 83,00 | 81,74 | 81,99 | -0,68% | - |
| 25.03.2025 | 82,24 | 82,74 | 82,21 | 82,55 | 0,35% | - |
| 24.03.2025 | 81,18 | 82,53 | 81,09 | 82,26 | 1,73% | - |
| 21.03.2025 | 80,81 | 80,99 | 79,93 | 80,86 | 0,06% | - |
| 20.03.2025 | 80,69 | 81,27 | 79,92 | 80,81 | 0,37% | - |
| 19.03.2025 | 79,04 | 80,77 | 78,95 | 80,51 | 2,00% | - |
| 18.03.2025 | 79,36 | 79,92 | 78,65 | 78,94 | -0,73% | - |
| 17.03.2025 | 78,45 | 79,88 | 78,36 | 79,52 | 1,02% | 225,00 |
| 14.03.2025 | 78,08 | 78,93 | 77,58 | 78,72 | 1,41% | 60,00 |
| 13.03.2025 | 78,15 | 79,08 | 72,55 | 77,62 | -0,78% | - |
| 12.03.2025 | 77,45 | 78,71 | 77,32 | 78,23 | 1,16% | - |
| 11.03.2025 | 78,54 | 78,83 | 76,72 | 77,33 | -1,45% | - |
| 10.03.2025 | 79,88 | 79,97 | 77,82 | 78,47 | -2,14% | - |
| 07.03.2025 | 80,07 | 80,43 | 70,51 | 80,18 | 0,14% | - |
| 06.03.2025 | 81,12 | 81,17 | 79,61 | 80,07 | -1,42% | - |
| 05.03.2025 | 81,31 | 81,56 | 79,87 | 81,22 | 0,62% | - |
| 04.03.2025 | 83,29 | 83,41 | 80,44 | 80,72 | -2,96% | 1.272,00 |
| 03.03.2025 | 85,47 | 85,65 | 82,71 | 83,19 | -2,52% | - |
| 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% | - |