82,405€
0,76%
Echtzeitkurs Xtrackers MSCI Canada UCITS
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Canada UCITS Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 81,64 | 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 |
| 04.10.2024 | 78,31 | 79,64 | 78,16 | 79,61 | 1,63% | 157,00 |
| 03.10.2024 | 78,56 | 78,73 | 77,84 | 78,34 | -0,56% | 3,00 |
| 02.10.2024 | 78,48 | 79,17 | 78,22 | 78,78 | 0,18% | 437,00 |
| 01.10.2024 | 77,83 | 79,09 | 77,81 | 78,63 | 0,87% | 439,00 |
| 30.09.2024 | 77,88 | 77,97 | 77,13 | 77,95 | 0,04% | 45,00 |
| 27.09.2024 | 78,37 | 78,47 | 77,80 | 77,92 | -0,63% | 37,00 |
| 26.09.2024 | 78,18 | 78,42 | 77,92 | 78,42 | 0,99% | 174,00 |
| 25.09.2024 | 77,80 | 77,99 | 77,31 | 77,65 | -0,38% | 234,00 |
| 24.09.2024 | 77,45 | 78,18 | 77,43 | 77,95 | 0,68% | 110,00 |
| 23.09.2024 | 77,06 | 77,70 | 76,83 | 77,42 | 0,68% | 110,00 |
| 20.09.2024 | 76,44 | 77,13 | 76,39 | 76,90 | 0,51% | 34,00 |
| 19.09.2024 | 76,68 | 77,53 | 76,46 | 76,51 | 0,75% | 97,00 |
| 18.09.2024 | 76,42 | 76,92 | 75,87 | 75,94 | -0,54% | 28,00 |
| 17.09.2024 | 76,43 | 77,05 | 76,08 | 76,35 | -0,12% | 157,00 |
| 16.09.2024 | 76,47 | 76,65 | 76,09 | 76,44 | -0,01% | 49,00 |
| 13.09.2024 | 76,26 | 76,68 | 76,17 | 76,45 | -0,20% | 190,00 |
| 12.09.2024 | 76,58 | 76,68 | 75,67 | 76,60 | 0,10% | 165,00 |
| 11.09.2024 | 74,48 | 76,54 | 74,47 | 76,52 | 2,27% | 79,00 |
| 10.09.2024 | 75,12 | 75,16 | 74,08 | 74,82 | -0,58% | 41,00 |
| 09.09.2024 | 74,15 | 75,43 | 74,13 | 75,25 | 1,86% | 676,00 |
| 06.09.2024 | 74,96 | 75,41 | 73,38 | 73,88 | -1,46% | 48,00 |
| 05.09.2024 | 74,86 | 75,49 | 74,72 | 74,97 | 0,00% | 60,00 |
| 04.09.2024 | 74,29 | 75,28 | 74,24 | 74,97 | 0,44% | 41,00 |
| 03.09.2024 | 75,58 | 75,72 | 74,37 | 74,64 | -1,41% | 155,00 |
| 02.09.2024 | 75,75 | 76,00 | 75,46 | 75,71 | -0,20% | 175,00 |
| 30.08.2024 | 75,04 | 75,89 | 74,98 | 75,87 | 1,32% | 51,00 |
| 29.08.2024 | 74,59 | 75,60 | 74,55 | 74,88 | 0,10% | 50,00 |
| 28.08.2024 | 74,72 | 75,00 | 74,34 | 74,80 | 0,13% | 40,00 |
| 27.08.2024 | 74,67 | 74,85 | 74,32 | 74,71 | 0,15% | 177,00 |
| 26.08.2024 | 74,42 | 74,96 | 74,24 | 74,59 | 0,15% | 71,00 |
| 23.08.2024 | 73,66 | 74,51 | 73,65 | 74,48 | 1,60% | 401,00 |
| 22.08.2024 | 73,53 | 73,73 | 72,93 | 73,30 | -0,37% | 29,00 |
| 21.08.2024 | 73,21 | 73,75 | 73,03 | 73,58 | 0,61% | 256,00 |
| 20.08.2024 | 73,40 | 74,09 | 72,97 | 73,13 | -1,16% | 136,00 |
| 19.08.2024 | 73,37 | 73,99 | 73,21 | 73,99 | 0,82% | 663,00 |
| 16.08.2024 | 73,55 | 73,59 | 72,82 | 73,39 | 0,08% | 13,00 |
| 15.08.2024 | 72,22 | 73,43 | 72,13 | 73,33 | 1,62% | 639,00 |
| 14.08.2024 | 72,18 | 72,23 | 71,27 | 72,16 | 0,01% | 646,00 |
| 13.08.2024 | 71,57 | 72,19 | 71,20 | 72,15 | 1,10% | 309,00 |
| 12.08.2024 | 71,74 | 71,99 | 71,27 | 71,37 | -0,49% | 237,00 |
| 09.08.2024 | 71,46 | 71,88 | 70,96 | 71,72 | 0,43% | 419,00 |
| 08.08.2024 | 69,47 | 71,73 | 69,43 | 71,41 | 2,57% | 297,00 |
| 07.08.2024 | 70,94 | 71,43 | 69,57 | 69,62 | 0,07% | 293,00 |
| 06.08.2024 | 70,21 | 70,53 | 68,73 | 69,57 | 2,21% | 1.587,00 |
| 05.08.2024 | 68,40 | 69,30 | 67,06 | 68,07 | -3,29% | 294,00 |