71,300€
0,41%
Echtzeitkurs Xtrackers MSCI Canada UCITS
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Canada UCITS Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 71,36 | 71,39 | 71,19 | 71,31 | 0,19% | - |
| 16.05.2024 | 71,58 | 71,62 | 71,11 | 71,17 | -0,61% | - |
| 15.05.2024 | 71,48 | 71,87 | 71,13 | 71,61 | 0,19% | - |
| 14.05.2024 | 71,49 | 71,63 | 71,10 | 71,47 | -0,08% | - |
| 13.05.2024 | 71,79 | 71,83 | 71,34 | 71,53 | -0,56% | - |
| 10.05.2024 | 71,99 | 72,38 | 71,76 | 71,93 | 0,63% | - |
| 09.05.2024 | 71,29 | 71,85 | 70,93 | 71,48 | 0,43% | - |
| 08.05.2024 | 71,45 | 71,59 | 70,46 | 71,17 | -0,46% | - |
| 07.05.2024 | 71,66 | 71,68 | 71,36 | 71,50 | 0,13% | - |
| 06.05.2024 | 70,69 | 71,41 | 70,59 | 71,41 | 0,69% | - |
| 03.05.2024 | 70,55 | 71,08 | 70,19 | 70,92 | 0,80% | - |
| 02.05.2024 | 70,14 | 70,65 | 69,85 | 70,36 | 1,08% | - |
| 30.04.2024 | 70,56 | 70,75 | 69,60 | 69,61 | -1,56% | - |
| 29.04.2024 | 71,03 | 71,04 | 70,33 | 70,71 | -0,39% | - |
| 26.04.2024 | 70,74 | 71,10 | 70,47 | 70,99 | 1,60% | - |
| 25.04.2024 | 70,09 | 70,44 | 69,37 | 69,87 | -1,13% | - |
| 24.04.2024 | 71,21 | 71,31 | 70,03 | 70,66 | -0,62% | - |
| 23.04.2024 | 70,76 | 71,14 | 70,43 | 71,10 | 0,58% | 1.632,00 |
| 22.04.2024 | 70,31 | 70,86 | 70,08 | 70,69 | 1,64% | 544,00 |
| 19.04.2024 | 69,11 | 70,19 | 69,03 | 69,55 | 0,21% | - |
| 18.04.2024 | 69,54 | 69,88 | 69,18 | 69,41 | 0,70% | - |
| 17.04.2024 | 69,16 | 69,79 | 68,79 | 68,92 | -0,83% | - |
| 16.04.2024 | 69,52 | 69,74 | 68,88 | 69,50 | -0,11% | - |
| 15.04.2024 | 70,43 | 70,77 | 69,45 | 69,58 | -0,77% | - |
| 12.04.2024 | 70,71 | 71,10 | 69,85 | 70,12 | -0,84% | - |
| 11.04.2024 | 70,83 | 71,09 | 70,02 | 70,71 | -0,16% | - |
| 10.04.2024 | 71,40 | 71,64 | 70,45 | 70,82 | -0,69% | - |
| 09.04.2024 | 71,04 | 71,33 | 70,51 | 71,32 | 0,42% | - |
| 08.04.2024 | 71,02 | 71,42 | 70,79 | 71,02 | -0,41% | - |
| 05.04.2024 | 70,60 | 71,37 | 70,37 | 71,32 | 1,43% | - |
| 04.04.2024 | 71,20 | 71,54 | 70,23 | 70,31 | -0,99% | - |
| 03.04.2024 | 71,02 | 71,66 | 70,90 | 71,01 | -0,38% | - |
| 02.04.2024 | 71,97 | 72,35 | 71,15 | 71,28 | -0,71% | - |
| 28.03.2024 | 71,39 | 72,03 | 71,32 | 71,79 | 0,69% | - |
| 27.03.2024 | 70,85 | 71,38 | 70,75 | 71,30 | 0,91% | - |
| 26.03.2024 | 70,79 | 71,07 | 70,55 | 70,66 | -0,08% | - |
| 25.03.2024 | 70,89 | 71,15 | 70,62 | 70,72 | -0,46% | - |
| 22.03.2024 | 71,37 | 71,68 | 70,92 | 71,05 | -0,48% | - |
| 21.03.2024 | 71,44 | 71,70 | 71,16 | 71,39 | 0,56% | 2.400,00 |
| 20.03.2024 | 70,22 | 71,12 | 70,21 | 70,99 | 0,75% | 450,00 |
| 19.03.2024 | 70,04 | 70,58 | 70,00 | 70,47 | 0,32% | 588,00 |
| 18.03.2024 | 70,42 | 70,50 | 70,07 | 70,24 | -0,14% | 180,00 |
| 15.03.2024 | 70,29 | 70,68 | 70,16 | 70,34 | -0,17% | - |
| 14.03.2024 | 70,85 | 71,15 | 70,08 | 70,46 | -0,65% | - |
| 13.03.2024 | 70,54 | 71,07 | 70,48 | 70,92 | 0,46% | - |
| 12.03.2024 | 70,52 | 70,74 | 70,11 | 70,60 | 0,46% | 7.250,00 |
| 11.03.2024 | 69,87 | 70,30 | 69,58 | 70,28 | 0,56% | 290,00 |
| 08.03.2024 | 70,47 | 70,62 | 69,79 | 69,89 | -0,29% | - |
| 07.03.2024 | 69,54 | 70,19 | 69,23 | 70,09 | 0,90% | 15.750,00 |
| 06.03.2024 | 69,30 | 69,81 | 69,16 | 69,46 | 0,38% | - |
| 05.03.2024 | 69,07 | 69,52 | 68,92 | 69,20 | -0,11% | - |
| 04.03.2024 | 69,43 | 69,49 | 69,04 | 69,27 | -0,62% | - |
| 01.03.2024 | 69,55 | 69,93 | 69,16 | 69,71 | 0,50% | - |
| 29.02.2024 | 69,02 | 69,46 | 68,71 | 69,36 | 0,73% | - |
| 28.02.2024 | 69,15 | 69,23 | 68,60 | 68,85 | -0,56% | - |
| 27.02.2024 | 69,33 | 69,47 | 69,03 | 69,24 | 0,06% | 3.074,00 |
| 26.02.2024 | 69,65 | 69,72 | 69,16 | 69,20 | -0,63% | - |
| 23.02.2024 | 69,62 | 69,74 | 69,32 | 69,64 | 0,15% | - |
| 22.02.2024 | 69,28 | 69,65 | 69,06 | 69,53 | 0,90% | 3.074,00 |
| 21.02.2024 | 69,19 | 69,20 | 68,52 | 68,91 | -0,42% | - |
| 20.02.2024 | 69,44 | 69,63 | 69,01 | 69,20 | -0,62% | - |
| 19.02.2024 | 69,65 | 69,88 | 69,55 | 69,63 | 0,14% | 8.960,00 |
| 16.02.2024 | 69,52 | 69,93 | 69,47 | 69,53 | 0,01% | - |
| 15.02.2024 | 68,69 | 69,55 | 68,63 | 69,52 | 1,43% | - |
| 14.02.2024 | 67,84 | 68,55 | 67,59 | 68,54 | 1,23% | - |
| 13.02.2024 | 69,37 | 69,44 | 67,27 | 67,71 | -2,41% | 1.225,00 |
| 12.02.2024 | 68,96 | 69,73 | 68,95 | 69,38 | 0,55% | - |
| 09.02.2024 | 68,71 | 69,22 | 68,71 | 69,00 | 0,34% | - |
| 08.02.2024 | 69,13 | 69,21 | 68,49 | 68,77 | -0,52% | - |
| 07.02.2024 | 68,99 | 69,18 | 68,67 | 69,13 | 0,15% | 1.344,00 |
| 06.02.2024 | 68,82 | 69,02 | 68,52 | 69,02 | 0,48% | - |
| 05.02.2024 | 69,25 | 69,40 | 68,55 | 68,69 | -0,96% | - |
| 02.02.2024 | 69,52 | 69,53 | 68,70 | 69,36 | 0,47% | - |
| 01.02.2024 | 69,03 | 69,46 | 68,69 | 69,03 | 0,11% | - |
| 31.01.2024 | 69,64 | 69,74 | 68,96 | 68,96 | -0,69% | - |
| 30.01.2024 | 69,52 | 69,62 | 69,01 | 69,44 | -0,04% | - |
| 29.01.2024 | 68,92 | 69,47 | 68,60 | 69,47 | 1,10% | 3.290,00 |
| 26.01.2024 | 68,45 | 68,97 | 68,44 | 68,71 | 0,09% | - |
| 25.01.2024 | 68,09 | 68,66 | 67,93 | 68,65 | 0,87% | - |
| 24.01.2024 | 68,74 | 68,84 | 68,03 | 68,05 | -0,76% | - |
| 23.01.2024 | 67,98 | 68,61 | 67,76 | 68,57 | 0,98% | - |
| 22.01.2024 | 68,00 | 68,35 | 67,80 | 67,91 | 0,01% | - |
| 19.01.2024 | 67,55 | 67,91 | 67,08 | 67,90 | 0,52% | - |
| 18.01.2024 | 67,08 | 67,61 | 66,94 | 67,55 | 0,73% | - |
| 17.01.2024 | 67,54 | 67,70 | 66,74 | 67,06 | -1,17% | - |
| 16.01.2024 | 67,56 | 68,16 | 67,42 | 67,86 | 0,05% | - |
| 15.01.2024 | 68,01 | 68,03 | 67,54 | 67,82 | -0,13% | - |
| 12.01.2024 | 67,76 | 68,51 | 67,53 | 67,91 | 0,33% | - |
| 11.01.2024 | 68,39 | 68,41 | 67,15 | 67,69 | -0,68% | - |
| 10.01.2024 | 68,02 | 68,32 | 67,93 | 68,15 | 0,09% | - |
| 09.01.2024 | 68,36 | 68,36 | 67,58 | 68,09 | -0,49% | - |
| 08.01.2024 | 67,60 | 68,45 | 67,33 | 68,43 | 1,02% | - |
| 05.01.2024 | 67,32 | 68,13 | 67,23 | 67,74 | 0,50% | - |
| 04.01.2024 | 67,51 | 67,77 | 67,15 | 67,40 | -0,01% | - |
| 03.01.2024 | 67,60 | 67,80 | 67,20 | 67,41 | -0,47% | - |
| 02.01.2024 | 67,84 | 68,35 | 67,47 | 67,72 | 0,17% | - |
| 29.12.2023 | 67,92 | 67,92 | 67,50 | 67,61 | -0,32% | - |
| 28.12.2023 | 68,04 | 68,05 | 67,52 | 67,82 | -0,14% | - |
| 27.12.2023 | 68,05 | 68,10 | 67,64 | 67,92 | 0,45% | - |
| 22.12.2023 | 67,22 | 67,80 | 67,03 | 67,61 | 0,42% | - |