71,285€
0,08%
Echtzeitkurs Xtrackers MSCI Canada UCITS
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Canada UCITS Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 71,17 | 71,41 | 71,01 | 71,31 | 0,11% | 58,00 |
| 16.05.2024 | 71,74 | 71,74 | 71,03 | 71,23 | -0,61% | 564,00 |
| 15.05.2024 | 71,54 | 71,83 | 71,12 | 71,67 | 0,20% | 81,00 |
| 14.05.2024 | 71,50 | 71,62 | 71,10 | 71,52 | 0,08% | 33,00 |
| 13.05.2024 | 72,05 | 72,06 | 71,33 | 71,47 | -0,76% | 198,00 |
| 10.05.2024 | 72,00 | 72,45 | 71,78 | 72,02 | 0,13% | 243,00 |
| 09.05.2024 | 70,95 | 71,94 | 70,88 | 71,92 | 1,21% | 75,00 |
| 08.05.2024 | 71,46 | 71,59 | 70,40 | 71,06 | -0,57% | 106,00 |
| 07.05.2024 | 71,41 | 71,69 | 71,26 | 71,47 | 0,13% | 141,00 |
| 06.05.2024 | 70,68 | 71,39 | 70,56 | 71,38 | 1,07% | 531,00 |
| 03.05.2024 | 70,78 | 71,29 | 70,17 | 70,63 | 0,18% | 56,00 |
| 02.05.2024 | 69,20 | 70,70 | 69,16 | 70,50 | 1,79% | 1.134,00 |
| 30.04.2024 | 70,76 | 70,80 | 69,26 | 69,26 | -2,20% | 1.300,00 |
| 29.04.2024 | 71,06 | 71,29 | 70,45 | 70,82 | -0,09% | 165,00 |
| 26.04.2024 | 70,78 | 71,03 | 70,46 | 70,88 | 1,05% | 43,00 |
| 25.04.2024 | 70,19 | 70,64 | 69,36 | 70,15 | -0,83% | 648,00 |
| 24.04.2024 | 71,26 | 71,26 | 70,08 | 70,73 | -0,33% | 319,00 |
| 23.04.2024 | 70,60 | 71,24 | 70,39 | 70,97 | 0,61% | 472,00 |
| 22.04.2024 | 69,88 | 71,00 | 69,88 | 70,54 | 1,32% | 140,00 |
| 19.04.2024 | 68,75 | 70,19 | 68,71 | 69,62 | 0,40% | 778,00 |
| 18.04.2024 | 69,33 | 69,88 | 69,15 | 69,34 | 0,25% | 139,00 |
| 17.04.2024 | 69,17 | 69,79 | 68,89 | 69,16 | -0,05% | 259,00 |
| 16.04.2024 | 69,16 | 69,51 | 68,87 | 69,20 | -0,10% | 934,00 |
| 15.04.2024 | 70,49 | 70,82 | 69,11 | 69,27 | -1,30% | 125,00 |
| 12.04.2024 | 70,72 | 71,10 | 69,98 | 70,18 | -0,82% | 127,00 |
| 11.04.2024 | 70,84 | 70,91 | 69,97 | 70,76 | -0,21% | 114,00 |
| 10.04.2024 | 71,48 | 71,64 | 70,45 | 70,91 | -0,67% | 66,00 |
| 09.04.2024 | 70,93 | 71,39 | 70,50 | 71,39 | 0,70% | 218,00 |
| 08.04.2024 | 71,07 | 71,51 | 70,77 | 70,89 | -0,37% | 324,00 |
| 05.04.2024 | 70,17 | 71,39 | 70,17 | 71,16 | 1,57% | 634,00 |
| 04.04.2024 | 71,42 | 71,57 | 70,02 | 70,06 | -1,72% | 447,00 |
| 03.04.2024 | 71,30 | 71,68 | 70,93 | 71,28 | -0,25% | 211,00 |
| 02.04.2024 | 71,78 | 72,37 | 71,18 | 71,46 | -0,50% | 855,00 |
| 28.03.2024 | 71,33 | 72,04 | 71,31 | 71,82 | 0,62% | 77,00 |
| 27.03.2024 | 70,90 | 71,43 | 70,73 | 71,38 | 0,81% | 470,00 |
| 26.03.2024 | 71,10 | 71,16 | 70,54 | 70,81 | -0,19% | 150,00 |
| 25.03.2024 | 70,94 | 71,17 | 70,74 | 70,94 | -0,07% | 172,00 |
| 22.03.2024 | 71,43 | 71,71 | 70,92 | 70,99 | -0,66% | 15,00 |
| 21.03.2024 | 71,45 | 71,84 | 71,31 | 71,46 | 0,29% | 1.046,00 |
| 20.03.2024 | 70,26 | 71,28 | 70,20 | 71,26 | 0,90% | 221,00 |
| 19.03.2024 | 69,95 | 70,67 | 69,95 | 70,62 | 0,63% | 1.825,00 |
| 18.03.2024 | 70,37 | 70,71 | 70,08 | 70,18 | -0,28% | 90,00 |
| 15.03.2024 | 70,39 | 70,71 | 69,97 | 70,38 | -0,14% | 203,00 |
| 14.03.2024 | 71,01 | 71,30 | 70,08 | 70,48 | -0,65% | 260,00 |
| 13.03.2024 | 70,66 | 71,06 | 70,47 | 70,94 | 0,42% | 92,00 |
| 12.03.2024 | 70,47 | 70,88 | 70,12 | 70,64 | 0,53% | 80,00 |
| 11.03.2024 | 69,76 | 70,38 | 69,59 | 70,27 | 0,62% | 189,00 |
| 08.03.2024 | 70,08 | 70,82 | 69,72 | 69,84 | -0,31% | 138,00 |
| 07.03.2024 | 69,28 | 70,32 | 69,20 | 70,06 | 0,88% | 253,00 |
| 06.03.2024 | 69,26 | 70,19 | 69,24 | 69,45 | 0,32% | 115,00 |
| 05.03.2024 | 69,11 | 69,54 | 68,90 | 69,23 | -0,06% | 107,00 |
| 04.03.2024 | 69,77 | 69,80 | 69,03 | 69,27 | -0,82% | 107,00 |
| 01.03.2024 | 69,48 | 70,04 | 69,17 | 69,84 | 0,56% | 708,00 |
| 29.02.2024 | 68,82 | 69,49 | 68,62 | 69,45 | 0,89% | 26,00 |
| 28.02.2024 | 69,26 | 69,29 | 68,59 | 68,84 | -0,70% | 174,00 |
| 27.02.2024 | 69,04 | 69,52 | 69,01 | 69,33 | 0,29% | 970,00 |
| 26.02.2024 | 69,42 | 69,73 | 69,12 | 69,13 | -0,71% | 35,00 |
| 23.02.2024 | 69,64 | 69,77 | 69,27 | 69,62 | 0,03% | 161,00 |
| 22.02.2024 | 69,58 | 69,72 | 69,01 | 69,60 | 0,88% | 266,00 |
| 21.02.2024 | 69,19 | 69,19 | 68,49 | 68,99 | -0,29% | 121,00 |
| 20.02.2024 | 69,40 | 69,65 | 68,93 | 69,19 | -0,63% | 110,00 |
| 19.02.2024 | 69,56 | 69,89 | 69,50 | 69,63 | 0,24% | 85,00 |
| 16.02.2024 | 69,41 | 69,95 | 69,40 | 69,47 | 0,14% | 301,00 |
| 15.02.2024 | 68,60 | 69,43 | 68,59 | 69,37 | 1,26% | 430,00 |
| 14.02.2024 | 67,88 | 68,51 | 67,69 | 68,51 | 1,05% | 58,00 |
| 13.02.2024 | 69,33 | 69,45 | 67,35 | 67,80 | -2,24% | 339,00 |
| 12.02.2024 | 68,94 | 69,72 | 68,94 | 69,35 | 0,54% | 196,00 |
| 09.02.2024 | 68,60 | 69,22 | 68,60 | 68,98 | 0,54% | 386,00 |
| 08.02.2024 | 69,12 | 69,22 | 68,48 | 68,61 | -0,71% | 271,00 |
| 07.02.2024 | 69,02 | 69,18 | 68,65 | 69,10 | 0,13% | 419,00 |
| 06.02.2024 | 68,83 | 69,01 | 68,50 | 69,01 | 0,26% | 410,00 |
| 05.02.2024 | 69,25 | 69,42 | 68,54 | 68,83 | -0,82% | 185,00 |
| 02.02.2024 | 69,41 | 69,60 | 68,69 | 69,40 | 0,59% | 349,00 |
| 01.02.2024 | 69,03 | 69,53 | 68,66 | 68,99 | -0,01% | 194,00 |
| 31.01.2024 | 69,04 | 69,80 | 68,96 | 69,00 | -0,52% | 119,00 |
| 30.01.2024 | 69,39 | 69,61 | 69,00 | 69,36 | -0,12% | 104,00 |
| 29.01.2024 | 68,59 | 69,46 | 68,43 | 69,44 | 1,20% | 2.195,00 |
| 26.01.2024 | 68,30 | 68,96 | 68,25 | 68,62 | 0,09% | 248,00 |
| 25.01.2024 | 68,06 | 68,68 | 67,93 | 68,56 | 0,78% | 187,00 |
| 24.01.2024 | 68,78 | 68,86 | 68,01 | 68,03 | -0,80% | 576,00 |
| 23.01.2024 | 67,93 | 68,62 | 67,93 | 68,58 | 0,97% | 89,00 |
| 22.01.2024 | 68,00 | 68,40 | 67,81 | 67,92 | 0,12% | 818,00 |
| 19.01.2024 | 67,61 | 67,90 | 67,08 | 67,84 | 0,36% | 326,00 |
| 18.01.2024 | 67,07 | 67,73 | 66,98 | 67,60 | 0,76% | 208,00 |
| 17.01.2024 | 67,55 | 67,60 | 66,70 | 67,09 | -1,09% | 270,00 |
| 16.01.2024 | 67,48 | 68,16 | 67,34 | 67,83 | 0,21% | 321,00 |
| 15.01.2024 | 67,97 | 68,00 | 67,53 | 67,69 | -0,38% | 1.707,00 |
| 12.01.2024 | 67,66 | 68,59 | 67,54 | 67,94 | 0,26% | 595,00 |
| 11.01.2024 | 68,46 | 68,48 | 67,15 | 67,77 | -0,78% | 81,00 |
| 10.01.2024 | 68,05 | 68,43 | 67,92 | 68,30 | 0,26% | 162,00 |
| 09.01.2024 | 68,36 | 68,36 | 67,58 | 68,12 | -0,47% | 149,00 |
| 08.01.2024 | 67,59 | 68,44 | 67,31 | 68,44 | 1,10% | 141,00 |
| 05.01.2024 | 67,18 | 68,15 | 67,14 | 67,69 | 0,62% | 74,00 |
| 04.01.2024 | 67,44 | 67,78 | 67,03 | 67,27 | -0,13% | 39,00 |
| 03.01.2024 | 67,68 | 67,79 | 67,21 | 67,36 | -0,55% | 314,00 |
| 02.01.2024 | 67,71 | 68,34 | 67,43 | 67,73 | 0,21% | 1.229,00 |
| 29.12.2023 | 67,92 | 67,94 | 67,47 | 67,59 | -0,38% | 254,00 |
| 28.12.2023 | 68,04 | 68,08 | 67,51 | 67,84 | -0,05% | 792,00 |
| 27.12.2023 | 67,54 | 68,13 | 67,50 | 67,88 | 0,45% | 1.390,00 |
| 22.12.2023 | 67,26 | 67,80 | 67,03 | 67,57 | 0,28% | 464,00 |