81,840€
0,05%
Echtzeitkurs Xtrackers MSCI Canada UCITS
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Canada UCITS Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 78,25 | 79,28 | 78,20 | 79,20 | 1,19% | - |
| 03.10.2024 | 78,57 | 78,70 | 77,87 | 78,27 | -0,49% | - |
| 02.10.2024 | 78,73 | 79,16 | 78,37 | 78,65 | 0,06% | - |
| 01.10.2024 | 78,10 | 78,82 | 77,92 | 78,61 | 0,80% | - |
| 30.09.2024 | 77,87 | 78,06 | 77,20 | 77,98 | 0,31% | 141,00 |
| 27.09.2024 | 78,05 | 78,47 | 77,72 | 77,74 | -0,51% | - |
| 26.09.2024 | 78,19 | 78,39 | 77,95 | 78,14 | 0,47% | - |
| 25.09.2024 | 77,39 | 77,91 | 77,38 | 77,77 | 0,03% | - |
| 24.09.2024 | 77,80 | 78,17 | 77,61 | 77,75 | 0,08% | - |
| 23.09.2024 | 77,09 | 77,69 | 76,87 | 77,68 | 1,00% | - |
| 20.09.2024 | 76,74 | 76,98 | 76,44 | 76,91 | 0,08% | - |
| 19.09.2024 | 76,74 | 77,66 | 76,50 | 76,85 | 0,99% | - |
| 18.09.2024 | 76,55 | 76,63 | 75,96 | 76,09 | -0,52% | 6.120,00 |
| 17.09.2024 | 76,98 | 77,17 | 76,24 | 76,49 | -0,25% | - |
| 16.09.2024 | 76,58 | 76,77 | 76,07 | 76,68 | 0,40% | - |
| 13.09.2024 | 76,23 | 76,67 | 76,17 | 76,38 | 0,16% | - |
| 12.09.2024 | 76,18 | 76,56 | 75,70 | 76,26 | 0,16% | - |
| 11.09.2024 | 74,74 | 76,16 | 74,51 | 76,14 | 1,50% | - |
| 10.09.2024 | 74,92 | 75,12 | 74,31 | 75,01 | -0,16% | - |
| 09.09.2024 | 74,42 | 75,29 | 74,21 | 75,13 | 1,61% | - |
| 06.09.2024 | 74,66 | 75,38 | 73,55 | 73,94 | -1,05% | - |
| 05.09.2024 | 74,99 | 75,48 | 74,69 | 74,73 | -0,29% | 45,00 |
| 04.09.2024 | 74,52 | 75,24 | 74,29 | 74,94 | 0,15% | - |
| 03.09.2024 | 75,66 | 75,70 | 74,60 | 74,83 | -1,12% | - |
| 02.09.2024 | 75,57 | 75,72 | 75,50 | 75,68 | -0,26% | - |
| 30.08.2024 | 75,19 | 75,95 | 75,04 | 75,88 | 1,38% | - |
| 29.08.2024 | 74,77 | 75,50 | 74,40 | 74,84 | 0,46% | - |
| 28.08.2024 | 74,82 | 74,95 | 74,31 | 74,50 | -0,04% | - |
| 27.08.2024 | 74,74 | 74,81 | 74,33 | 74,53 | -0,27% | - |
| 26.08.2024 | 74,31 | 74,93 | 74,23 | 74,73 | 0,69% | - |
| 23.08.2024 | 73,63 | 74,44 | 73,49 | 74,22 | 1,08% | - |
| 22.08.2024 | 73,53 | 73,74 | 73,23 | 73,43 | 0,12% | - |
| 21.08.2024 | 73,42 | 73,74 | 73,21 | 73,35 | 0,29% | 36.800,00 |
| 20.08.2024 | 73,44 | 73,58 | 73,00 | 73,14 | -0,27% | - |
| 19.08.2024 | 73,31 | 73,69 | 73,17 | 73,34 | 0,12% | - |
| 16.08.2024 | 73,47 | 73,52 | 72,83 | 73,25 | 0,03% | - |
| 15.08.2024 | 72,51 | 73,45 | 72,30 | 73,23 | 1,34% | 3.000,00 |
| 14.08.2024 | 71,87 | 72,29 | 66,19 | 72,26 | 0,50% | - |
| 13.08.2024 | 71,44 | 71,92 | 71,20 | 71,90 | 0,70% | - |
| 12.08.2024 | 71,69 | 71,90 | 71,31 | 71,40 | -0,29% | - |
| 09.08.2024 | 71,30 | 71,72 | 70,97 | 71,61 | 0,42% | - |
| 08.08.2024 | 70,20 | 71,55 | 69,93 | 71,31 | 1,76% | - |
| 07.08.2024 | 70,75 | 71,44 | 69,99 | 70,08 | 0,24% | - |
| 06.08.2024 | 70,30 | 70,45 | 68,75 | 69,92 | 2,03% | 962,00 |
| 05.08.2024 | 68,11 | 69,24 | 50,12 | 68,53 | -2,84% | 1.170,00 |