£60,311
1,11%
Echtzeitkurs Xtrackers MSCI Canada UCITS
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Canada UCITS ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 59,79 | 60,20 | 59,75 | 60,13 | 0,80% | - |
| 30.04.2024 | 60,42 | 60,42 | 59,62 | 59,65 | -1,25% | - |
| 29.04.2024 | 60,68 | 60,68 | 60,33 | 60,40 | -0,20% | - |
| 26.04.2024 | 60,80 | 60,80 | 60,37 | 60,52 | 0,96% | - |
| 25.04.2024 | 60,22 | 60,30 | 59,53 | 59,95 | -0,76% | - |
| 24.04.2024 | 61,18 | 61,19 | 54,89 | 60,40 | -1,05% | - |
| 23.04.2024 | 60,94 | 61,07 | 60,61 | 61,04 | 0,85% | - |
| 22.04.2024 | 60,53 | 61,08 | 60,46 | 60,53 | 0,61% | - |
| 19.04.2024 | 59,10 | 60,25 | 59,06 | 60,16 | 0,72% | - |
| 18.04.2024 | 59,49 | 59,80 | 59,24 | 59,73 | 0,88% | - |
| 17.04.2024 | 58,92 | 59,61 | 58,92 | 59,20 | 0,12% | - |
| 16.04.2024 | 59,11 | 59,35 | 58,83 | 59,13 | -1,34% | - |
| 15.04.2024 | 60,18 | 60,35 | 59,85 | 59,93 | -0,76% | - |
| 12.04.2024 | 60,40 | 60,69 | 60,32 | 60,39 | 0,63% | - |
| 11.04.2024 | 60,62 | 60,65 | 59,87 | 60,01 | -1,02% | - |
| 10.04.2024 | 61,10 | 61,28 | 60,29 | 60,63 | -0,26% | - |
| 09.04.2024 | 60,91 | 61,06 | 60,39 | 60,78 | -0,24% | - |
| 08.04.2024 | 60,96 | 61,26 | 60,75 | 60,93 | 0,04% | - |
| 05.04.2024 | 60,59 | 61,01 | 60,46 | 60,91 | -0,60% | - |
| 04.04.2024 | 61,10 | 61,35 | 60,98 | 61,28 | 0,03% | - |
| 03.04.2024 | 60,99 | 61,47 | 60,79 | 61,26 | 0,34% | - |
| 02.04.2024 | 61,36 | 61,84 | 61,04 | 61,05 | -0,64% | - |
| 28.03.2024 | 61,13 | 61,51 | 61,12 | 61,44 | 1,09% | - |
| 27.03.2024 | 60,74 | 60,94 | 60,70 | 60,78 | -0,16% | - |
| 26.03.2024 | 60,77 | 60,93 | 60,56 | 60,88 | 0,04% | - |
| 25.03.2024 | 60,87 | 61,03 | 60,64 | 60,86 | -0,19% | - |
| 22.03.2024 | 61,44 | 61,63 | 60,88 | 60,97 | -0,75% | - |
| 21.03.2024 | 61,04 | 61,46 | 60,95 | 61,43 | 1,96% | - |
| 20.03.2024 | 60,13 | 60,39 | 60,00 | 60,25 | 0,22% | - |
| 19.03.2024 | 60,05 | 60,16 | 59,83 | 60,11 | 0,01% | - |
| 18.03.2024 | 60,26 | 60,30 | 59,93 | 60,11 | 0,05% | - |
| 15.03.2024 | 60,12 | 60,38 | 59,98 | 60,08 | -0,11% | - |
| 14.03.2024 | 60,74 | 60,75 | 60,06 | 60,15 | -0,81% | - |
| 13.03.2024 | 60,37 | 60,77 | 60,21 | 60,64 | 0,82% | - |
| 12.03.2024 | 60,28 | 60,50 | 59,97 | 60,14 | 0,58% | - |
| 11.03.2024 | 59,47 | 59,83 | 59,27 | 59,80 | 0,08% | - |
| 08.03.2024 | 59,94 | 60,22 | 59,75 | 59,75 | -0,16% | - |
| 07.03.2024 | 59,22 | 59,94 | 59,21 | 59,85 | 0,40% | - |
| 06.03.2024 | 59,15 | 59,77 | 59,14 | 59,61 | 0,69% | - |
| 05.03.2024 | 59,14 | 59,37 | 59,04 | 59,20 | -0,12% | - |
| 04.03.2024 | 59,41 | 59,48 | 59,07 | 59,27 | -0,81% | - |
| 01.03.2024 | 59,48 | 59,81 | 59,27 | 59,75 | 1,03% | - |
| 29.02.2024 | 58,87 | 59,33 | 58,85 | 59,14 | 0,21% | - |
| 28.02.2024 | 59,17 | 59,17 | 58,68 | 59,02 | -0,23% | - |
| 27.02.2024 | 59,27 | 59,49 | 59,12 | 59,16 | -0,28% | - |
| 26.02.2024 | 59,44 | 59,62 | 59,29 | 59,32 | -0,17% | - |
| 23.02.2024 | 59,38 | 59,45 | 59,21 | 59,42 | 0,17% | - |
| 22.02.2024 | 59,44 | 59,60 | 59,17 | 59,32 | 0,60% | - |
| 21.02.2024 | 59,16 | 59,17 | 58,92 | 58,97 | -0,45% | - |
| 20.02.2024 | 59,42 | 59,62 | 59,09 | 59,23 | -0,61% | - |
| 19.02.2024 | 59,43 | 59,72 | 59,43 | 59,60 | -0,31% | - |
| 16.02.2024 | 59,47 | 59,83 | 59,47 | 59,78 | 1,21% | - |
| 15.02.2024 | 58,74 | 59,26 | 58,74 | 59,07 | 1,37% | - |
| 14.02.2024 | 57,72 | 58,36 | 57,71 | 58,27 | 0,73% | - |
| 13.02.2024 | 59,03 | 59,08 | 57,68 | 57,85 | -2,71% | - |
| 12.02.2024 | 58,90 | 59,50 | 58,90 | 59,46 | 1,28% | - |
| 09.02.2024 | 58,73 | 59,11 | 58,66 | 58,70 | 0,37% | - |
| 08.02.2024 | 58,94 | 59,09 | 58,49 | 58,49 | -0,65% | - |
| 07.02.2024 | 58,79 | 58,95 | 58,54 | 58,87 | 0,04% | - |
| 06.02.2024 | 58,90 | 58,95 | 58,60 | 58,85 | 0,06% | - |
| 05.02.2024 | 59,13 | 59,33 | 58,69 | 58,81 | -0,45% | - |
| 02.02.2024 | 59,18 | 59,30 | 58,63 | 59,08 | 0,55% | - |
| 01.02.2024 | 59,01 | 59,34 | 58,64 | 58,75 | -0,95% | - |
| 31.01.2024 | 59,21 | 59,50 | 59,19 | 59,32 | -0,05% | - |
| 30.01.2024 | 59,22 | 59,43 | 59,09 | 59,35 | 1,00% | - |
| 29.01.2024 | 58,69 | 58,87 | 58,61 | 58,77 | 0,20% | - |
| 26.01.2024 | 58,33 | 58,82 | 58,31 | 58,65 | 0,26% | - |
| 25.01.2024 | 58,23 | 58,62 | 58,14 | 58,50 | -0,01% | - |
| 24.01.2024 | 58,84 | 58,87 | 58,38 | 58,50 | 0,10% | - |
| 23.01.2024 | 58,12 | 58,68 | 58,10 | 58,45 | 0,37% | - |
| 22.01.2024 | 58,40 | 58,51 | 58,18 | 58,23 | 0,60% | - |
| 19.01.2024 | 57,96 | 58,04 | 57,59 | 57,88 | 0,40% | - |
| 18.01.2024 | 57,50 | 57,95 | 57,50 | 57,65 | 0,30% | - |
| 17.01.2024 | 58,04 | 58,06 | 57,48 | 57,48 | -1,65% | - |
| 16.01.2024 | 58,22 | 58,60 | 58,06 | 58,45 | 0,37% | - |
| 15.01.2024 | 58,36 | 58,45 | 58,12 | 58,23 | -0,35% | - |
| 12.01.2024 | 58,12 | 58,87 | 58,12 | 58,43 | 0,91% | - |
| 11.01.2024 | 58,67 | 58,88 | 57,85 | 57,90 | -1,21% | - |
| 10.01.2024 | 58,56 | 58,75 | 58,47 | 58,61 | 0,25% | - |
| 09.01.2024 | 58,71 | 58,76 | 58,16 | 58,47 | 0,20% | - |
| 08.01.2024 | 58,30 | 58,36 | 57,99 | 58,35 | -0,11% | - |
| 05.01.2024 | 58,15 | 58,70 | 57,93 | 58,42 | -0,08% | - |
| 04.01.2024 | 58,17 | 58,51 | 57,97 | 58,46 | 0,43% | - |
| 03.01.2024 | 58,60 | 58,72 | 52,41 | 58,21 | -0,96% | - |
| 02.01.2024 | 58,74 | 59,14 | 58,63 | 58,77 | -0,04% | - |
| 29.12.2023 | 58,89 | 59,00 | 58,67 | 58,80 | -0,33% | - |
| 28.12.2023 | 58,92 | 59,14 | 58,70 | 58,99 | 0,26% | - |
| 27.12.2023 | 58,83 | 59,14 | 58,77 | 58,84 | 0,38% | - |
| 22.12.2023 | 58,21 | 58,74 | 58,06 | 58,62 | 0,50% | - |
| 21.12.2023 | 57,90 | 58,41 | 57,79 | 58,33 | -0,15% | - |
| 20.12.2023 | 58,41 | 58,96 | 58,17 | 58,41 | 0,93% | - |
| 19.12.2023 | 57,51 | 57,95 | 57,51 | 57,88 | 0,52% | - |
| 18.12.2023 | 57,32 | 57,88 | 57,30 | 57,58 | -0,04% | - |
| 15.12.2023 | 57,45 | 57,69 | 57,34 | 57,60 | 0,62% | - |
| 14.12.2023 | 57,47 | 57,83 | 57,22 | 57,25 | 1,15% | - |
| 13.12.2023 | 56,52 | 56,69 | 56,23 | 56,60 | 0,71% | - |
| 12.12.2023 | 56,59 | 56,71 | 56,15 | 56,19 | -0,48% | - |
| 11.12.2023 | 56,44 | 56,53 | 55,99 | 56,47 | 0,23% | - |
| 08.12.2023 | 56,06 | 56,57 | 56,00 | 56,33 | 0,55% | - |
| 07.12.2023 | 55,96 | 56,31 | 55,92 | 56,03 | -0,63% | - |