85,370€
2,36%
Echtzeitkurs Xtrackers MSCI Canada UCITS
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Canada UCITS ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 84,08 | 85,44 | 83,68 | 85,43 | 2,43% | 36,00 |
| 27.02.2025 | 84,80 | 85,20 | 83,40 | 83,40 | -1,17% | 345,00 |
| 26.02.2025 | 84,17 | 85,02 | 83,67 | 84,39 | 0,58% | 70,00 |
| 25.02.2025 | 84,21 | 84,58 | 83,20 | 83,90 | -0,24% | 428,00 |
| 24.02.2025 | 85,04 | 85,24 | 83,73 | 84,10 | -0,59% | 608,00 |
| 21.02.2025 | 86,12 | 86,15 | 84,54 | 84,60 | -1,82% | 139,00 |
| 20.02.2025 | 86,46 | 86,77 | 85,54 | 86,17 | -0,65% | 340,00 |
| 19.02.2025 | 86,82 | 87,10 | 85,95 | 86,73 | 0,00% | 101,00 |
| 18.02.2025 | 86,21 | 86,73 | 85,64 | 86,73 | 0,74% | 262,00 |
| 17.02.2025 | 86,31 | 86,60 | 85,83 | 86,09 | -0,11% | 444,00 |
| 14.02.2025 | 87,17 | 87,47 | 86,02 | 86,18 | -1,06% | 67,00 |
| 13.02.2025 | 86,86 | 87,15 | 85,87 | 87,11 | 0,46% | 95,00 |
| 12.02.2025 | 86,83 | 87,19 | 85,92 | 86,71 | -0,21% | 168,00 |
| 11.02.2025 | 87,00 | 87,28 | 86,02 | 86,90 | -0,30% | 189,00 |
| 10.02.2025 | 86,44 | 87,42 | 86,11 | 87,16 | 1,45% | 280,00 |
| 07.02.2025 | 86,38 | 86,69 | 85,61 | 85,91 | -0,59% | 72,00 |
| 06.02.2025 | 86,06 | 86,63 | 85,94 | 86,42 | 0,63% | 95,00 |
| 05.02.2025 | 85,00 | 85,88 | 84,37 | 85,88 | 0,45% | 688,00 |
| 04.02.2025 | 84,26 | 85,78 | 84,00 | 85,49 | 1,33% | 260,00 |
| 03.02.2025 | 83,59 | 84,67 | 82,36 | 84,37 | -0,96% | 481,00 |
| 31.01.2025 | 86,34 | 86,68 | 85,05 | 85,19 | -1,03% | 517,00 |
| 30.01.2025 | 85,48 | 86,81 | 85,15 | 86,08 | 0,99% | 179,00 |
| 29.01.2025 | 85,51 | 85,67 | 84,83 | 85,23 | -0,18% | 249,00 |
| 28.01.2025 | 84,26 | 85,48 | 84,22 | 85,39 | 1,27% | 86,00 |
| 27.01.2025 | 83,62 | 84,41 | 83,31 | 84,32 | -0,53% | 170,00 |
| 24.01.2025 | 85,17 | 85,18 | 84,35 | 84,77 | -0,59% | 163,00 |
| 23.01.2025 | 84,29 | 85,32 | 84,21 | 85,27 | 0,99% | 171,00 |
| 22.01.2025 | 85,14 | 85,43 | 84,27 | 84,43 | -0,61% | 414,00 |
| 21.01.2025 | 84,02 | 84,98 | 83,66 | 84,95 | 0,82% | 430,00 |
| 20.01.2025 | 84,39 | 84,74 | 83,88 | 84,25 | -0,12% | 167,00 |
| 17.01.2025 | 83,64 | 84,62 | 83,55 | 84,35 | 0,96% | 66,00 |
| 16.01.2025 | 84,26 | 84,57 | 83,38 | 83,55 | -0,74% | 128,00 |
| 15.01.2025 | 82,97 | 84,31 | 82,90 | 84,17 | 1,62% | 463,00 |
| 14.01.2025 | 83,13 | 84,31 | 82,36 | 82,83 | -1,04% | 99,00 |
| 13.01.2025 | 83,05 | 83,72 | 82,81 | 83,70 | 0,33% | 88,00 |
| 10.01.2025 | 84,09 | 84,43 | 83,07 | 83,43 | -0,90% | 53,00 |
| 09.01.2025 | 83,99 | 84,42 | 83,76 | 84,19 | 0,11% | 179,00 |
| 08.01.2025 | 83,65 | 84,31 | 83,53 | 84,09 | 0,69% | 342,00 |
| 07.01.2025 | 83,75 | 84,52 | 83,26 | 83,52 | -0,39% | 436,00 |
| 06.01.2025 | 84,32 | 84,87 | 83,63 | 83,85 | -0,45% | 146,00 |
| 03.01.2025 | 83,92 | 84,62 | 83,84 | 84,23 | 0,60% | 205,00 |
| 02.01.2025 | 83,15 | 84,39 | 82,45 | 83,73 | 1,91% | 1.066,00 |
| 30.12.2024 | 82,44 | 82,74 | 82,00 | 82,16 | -0,52% | 140,00 |
| 27.12.2024 | 82,83 | 83,12 | 82,03 | 82,59 | -0,44% | 204,00 |
| 23.12.2024 | 82,66 | 83,03 | 81,84 | 82,95 | 0,93% | 970,00 |
| 20.12.2024 | 81,64 | 82,92 | 80,96 | 82,19 | 0,49% | 630,00 |
| 19.12.2024 | 81,11 | 82,76 | 81,10 | 81,79 | 0,72% | 262,00 |
| 18.12.2024 | 83,70 | 84,23 | 81,06 | 81,20 | -2,89% | 4.215,00 |
| 17.12.2024 | 84,11 | 84,32 | 83,41 | 83,62 | -0,73% | 789,00 |
| 16.12.2024 | 84,61 | 84,90 | 84,18 | 84,24 | -0,41% | 292,00 |
| 13.12.2024 | 85,35 | 85,48 | 84,36 | 84,59 | -0,77% | 67,00 |
| 12.12.2024 | 86,13 | 86,63 | 85,23 | 85,25 | -1,12% | 267,00 |
| 11.12.2024 | 85,53 | 86,36 | 85,35 | 86,21 | 0,91% | 318,00 |
| 10.12.2024 | 85,66 | 85,90 | 85,23 | 85,43 | -0,31% | 119,00 |
| 09.12.2024 | 86,11 | 86,55 | 85,63 | 85,70 | -0,56% | 1.496,00 |
| 06.12.2024 | 86,19 | 86,45 | 85,90 | 86,18 | -0,03% | 252,00 |
| 05.12.2024 | 86,47 | 86,58 | 85,75 | 86,21 | -0,32% | 163,00 |
| 04.12.2024 | 86,48 | 87,04 | 86,18 | 86,49 | 0,11% | 129,00 |
| 03.12.2024 | 86,23 | 86,77 | 86,10 | 86,40 | 0,19% | 35,00 |
| 02.12.2024 | 86,22 | 87,00 | 86,09 | 86,23 | -0,17% | 742,00 |
| 29.11.2024 | 86,06 | 86,49 | 85,61 | 86,38 | 0,38% | 51,00 |
| 28.11.2024 | 85,72 | 86,20 | 85,69 | 86,06 | 0,53% | 43,00 |
| 27.11.2024 | 85,78 | 85,84 | 85,10 | 85,60 | -0,24% | 66,00 |
| 26.11.2024 | 84,94 | 85,99 | 84,35 | 85,81 | -0,30% | 4.185,00 |
| 25.11.2024 | 86,72 | 87,44 | 85,72 | 86,07 | -1,19% | 427,00 |
| 22.11.2024 | 85,86 | 87,40 | 85,84 | 87,11 | 1,43% | 109,00 |
| 21.11.2024 | 84,60 | 86,09 | 84,08 | 85,88 | 1,44% | - |
| 20.11.2024 | 84,22 | 84,78 | 83,86 | 84,66 | 0,78% | 103,00 |
| 19.11.2024 | 83,97 | 84,22 | 82,87 | 84,01 | 0,24% | 406,00 |
| 18.11.2024 | 83,52 | 84,12 | 83,07 | 83,80 | 0,59% | 248,00 |
| 15.11.2024 | 83,64 | 83,94 | 82,99 | 83,31 | -0,80% | 364,00 |
| 14.11.2024 | 83,86 | 85,25 | 83,74 | 83,99 | -0,02% | 1.666,00 |
| 13.11.2024 | 83,57 | 84,35 | 83,25 | 84,00 | 0,22% | 162,00 |
| 12.11.2024 | 82,96 | 84,28 | 82,45 | 83,82 | 0,99% | 1.409,00 |
| 11.11.2024 | 82,07 | 83,25 | 82,05 | 83,00 | 1,34% | 238,00 |
| 08.11.2024 | 82,02 | 82,29 | 81,44 | 81,90 | -0,10% | 267,00 |
| 07.11.2024 | 81,19 | 82,16 | 81,09 | 81,98 | 1,20% | 589,00 |
| 06.11.2024 | 80,65 | 81,60 | 80,24 | 81,01 | 2,02% | 417,00 |
| 05.11.2024 | 78,68 | 79,48 | 78,41 | 79,40 | 1,10% | 112,00 |
| 04.11.2024 | 78,84 | 79,10 | 78,34 | 78,54 | -0,11% | 1.994,00 |
| 01.11.2024 | 78,28 | 79,21 | 78,21 | 78,62 | 0,59% | 314,00 |
| 31.10.2024 | 79,21 | 79,47 | 78,12 | 78,16 | -1,85% | 69,00 |
| 30.10.2024 | 80,18 | 80,19 | 79,06 | 79,63 | -0,59% | 87,00 |
| 29.10.2024 | 80,18 | 80,57 | 79,86 | 80,10 | -0,09% | 682,00 |
| 28.10.2024 | 79,93 | 80,32 | 79,43 | 80,17 | 0,76% | 134,00 |
| 25.10.2024 | 80,21 | 80,61 | 79,45 | 79,57 | -0,82% | 84,00 |
| 24.10.2024 | 80,73 | 81,45 | 79,83 | 80,22 | -0,42% | 65,00 |
| 23.10.2024 | 80,73 | 81,45 | 80,08 | 80,56 | -0,32% | 64,00 |
| 22.10.2024 | 81,11 | 81,12 | 80,44 | 80,82 | -0,58% | 151,00 |
| 21.10.2024 | 81,16 | 81,57 | 80,87 | 81,29 | 0,12% | 714,00 |
| 18.10.2024 | 80,85 | 81,41 | 80,66 | 81,19 | 0,42% | 155,00 |
| 17.10.2024 | 80,54 | 81,46 | 80,54 | 80,85 | 0,30% | 50,00 |
| 16.10.2024 | 79,68 | 80,69 | 79,60 | 80,61 | 1,29% | 219,00 |
| 15.10.2024 | 79,93 | 79,95 | 79,20 | 79,58 | -0,43% | 652,00 |
| 14.10.2024 | 79,36 | 80,05 | 79,16 | 79,92 | 0,64% | 52,00 |
| 11.10.2024 | 79,04 | 79,55 | 78,61 | 79,41 | 0,45% | 238,00 |
| 10.10.2024 | 78,95 | 79,10 | 78,26 | 79,06 | -0,01% | 210,00 |
| 09.10.2024 | 78,23 | 79,08 | 78,17 | 79,06 | 0,80% | 38,00 |
| 08.10.2024 | 78,32 | 78,56 | 77,79 | 78,43 | 0,13% | 173,00 |
| 07.10.2024 | 79,47 | 79,52 | 78,22 | 78,33 | -1,61% | 172,00 |