85,925€
1,45%
Echtzeitkurs Xtrackers MSCI Canada UCITS
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Canada UCITS Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 85,02 | 86,31 | 84,20 | 85,97 | 1,49% | 77,00 |
| 05.06.2025 | 85,13 | 85,93 | 84,48 | 84,70 | -0,66% | 1.052,00 |
| 04.06.2025 | 85,77 | 86,06 | 85,19 | 85,27 | -0,65% | 244,00 |
| 03.06.2025 | 85,22 | 85,91 | 84,95 | 85,83 | 0,41% | 382,00 |
| 02.06.2025 | 84,77 | 85,83 | 84,63 | 85,48 | 0,22% | 224,00 |
| 30.05.2025 | 84,81 | 85,48 | 84,35 | 85,29 | 0,54% | 145,00 |
| 29.05.2025 | 86,62 | 86,62 | 84,31 | 84,83 | -0,45% | 17,00 |
| 28.05.2025 | 85,65 | 85,71 | 84,80 | 85,21 | -0,55% | 67,00 |
| 27.05.2025 | 84,74 | 85,79 | 84,54 | 85,68 | 0,87% | 1.022,00 |
| 26.05.2025 | 85,03 | 85,64 | 84,46 | 84,95 | 0,86% | 544,00 |
| 23.05.2025 | 83,94 | 84,61 | 82,98 | 84,22 | 0,30% | 92,00 |
| 22.05.2025 | 83,59 | 84,53 | 83,34 | 83,97 | 1,51% | 64,00 |
| 21.05.2025 | 84,02 | 84,25 | 81,46 | 82,72 | -1,94% | 901,00 |
| 20.05.2025 | 84,30 | 84,89 | 83,98 | 84,36 | -0,24% | 75,00 |
| 19.05.2025 | 84,17 | 84,68 | 83,26 | 84,56 | -0,54% | 188,00 |
| 16.05.2025 | 84,24 | 85,03 | 83,95 | 85,02 | 0,94% | 136,00 |
| 15.05.2025 | 83,11 | 84,43 | 83,08 | 84,23 | 0,97% | 372,00 |
| 14.05.2025 | 83,29 | 83,58 | 82,73 | 83,42 | 0,17% | 1.236,00 |
| 13.05.2025 | 83,33 | 83,62 | 82,75 | 83,28 | -0,28% | 282,00 |
| 12.05.2025 | 82,92 | 84,45 | 82,64 | 83,51 | 2,25% | 28,00 |
| 09.05.2025 | 82,30 | 82,72 | 81,30 | 81,67 | 0,05% | 63,00 |
| 08.05.2025 | 82,76 | 82,77 | 81,43 | 81,63 | -0,71% | 198,00 |
| 07.05.2025 | 81,39 | 82,53 | 81,09 | 82,21 | 1,33% | 182,00 |
| 06.05.2025 | 80,96 | 81,68 | 80,84 | 81,13 | -0,21% | 27,00 |
| 05.05.2025 | 80,98 | 81,78 | 80,87 | 81,30 | -0,22% | 312,00 |
| 02.05.2025 | 80,51 | 81,73 | 80,29 | 81,48 | 0,80% | 553,00 |
| 30.04.2025 | 79,79 | 80,96 | 79,03 | 80,83 | 0,84% | 605,00 |
| 29.04.2025 | 80,10 | 80,24 | 79,48 | 80,16 | -0,06% | 798,00 |
| 28.04.2025 | 79,39 | 80,26 | 79,25 | 80,20 | 0,46% | 658,00 |
| 25.04.2025 | 79,98 | 80,17 | 79,00 | 79,83 | 0,22% | 99,00 |
| 24.04.2025 | 78,21 | 79,72 | 78,09 | 79,66 | 1,31% | 224,00 |
| 23.04.2025 | 78,87 | 79,62 | 77,98 | 78,63 | 1,27% | 250,00 |
| 22.04.2025 | 77,17 | 77,95 | 76,52 | 77,64 | 0,43% | 817,00 |
| 17.04.2025 | 77,53 | 78,11 | 76,76 | 77,31 | 0,56% | 238,00 |
| 16.04.2025 | 75,74 | 77,58 | 75,74 | 76,88 | -0,04% | 2.107,00 |
| 15.04.2025 | 76,44 | 77,65 | 76,20 | 76,91 | 1,10% | 2.391,00 |
| 14.04.2025 | 76,05 | 76,87 | 75,39 | 76,07 | 0,36% | 1.654,00 |
| 11.04.2025 | 74,30 | 76,15 | 72,40 | 75,80 | 2,13% | 1.341,00 |
| 10.04.2025 | 78,50 | 79,28 | 72,59 | 74,22 | -5,85% | 348,00 |
| 09.04.2025 | 70,79 | 79,27 | 70,77 | 78,83 | 9,30% | 200,00 |
| 08.04.2025 | 75,64 | 76,59 | 71,14 | 72,12 | -3,49% | 619,00 |
| 07.04.2025 | 72,68 | 76,46 | 70,19 | 74,73 | 0,96% | 549,00 |
| 04.04.2025 | 78,37 | 78,44 | 73,98 | 74,02 | -5,74% | 838,00 |
| 03.04.2025 | 78,71 | 80,11 | 78,07 | 78,53 | -3,36% | - |
| 02.04.2025 | 80,92 | 81,58 | 79,98 | 81,26 | 0,28% | 878,00 |
| 01.04.2025 | 79,82 | 81,37 | 79,54 | 81,03 | 0,95% | 1.014,00 |
| 31.03.2025 | 79,56 | 80,85 | 78,86 | 80,27 | 0,57% | 630,00 |
| 28.03.2025 | 81,12 | 81,70 | 79,82 | 79,82 | -1,81% | 79,00 |
| 27.03.2025 | 81,91 | 82,23 | 81,06 | 81,29 | -0,53% | - |
| 26.03.2025 | 82,45 | 83,02 | 81,59 | 81,72 | -1,03% | 36,00 |
| 25.03.2025 | 82,25 | 82,78 | 82,21 | 82,57 | 0,30% | 138,00 |
| 24.03.2025 | 81,51 | 82,53 | 80,90 | 82,32 | 1,77% | 65,00 |
| 21.03.2025 | 80,77 | 80,99 | 79,93 | 80,88 | 0,11% | 29,00 |
| 20.03.2025 | 80,88 | 81,28 | 79,92 | 80,80 | 0,23% | 132,00 |
| 19.03.2025 | 78,98 | 81,17 | 78,75 | 80,61 | 2,17% | - |
| 18.03.2025 | 79,18 | 79,93 | 78,65 | 78,90 | -0,60% | 251,00 |
| 17.03.2025 | 78,35 | 80,15 | 78,28 | 79,38 | 0,91% | 1.051,00 |
| 14.03.2025 | 78,19 | 78,97 | 77,54 | 78,67 | 1,01% | 52,00 |
| 13.03.2025 | 77,81 | 79,12 | 77,26 | 77,88 | -0,16% | 990,00 |
| 12.03.2025 | 77,36 | 78,51 | 77,05 | 78,01 | 0,91% | 973,00 |
| 11.03.2025 | 78,49 | 78,93 | 76,82 | 77,31 | -1,47% | 2.023,00 |
| 10.03.2025 | 79,91 | 79,96 | 77,68 | 78,46 | -2,36% | - |
| 07.03.2025 | 80,17 | 80,53 | 78,88 | 80,36 | 0,39% | 683,00 |
| 06.03.2025 | 81,21 | 81,21 | 79,45 | 80,05 | -1,53% | 508,00 |
| 05.03.2025 | 81,58 | 81,65 | 79,72 | 81,29 | 0,36% | 2.296,00 |
| 04.03.2025 | 83,68 | 83,80 | 80,44 | 81,00 | -2,89% | 99,00 |
| 03.03.2025 | 85,62 | 85,62 | 82,92 | 83,41 | -2,37% | 663,00 |
| 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 |