Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.993,49 -583,55 (-0,96%)
HSBC MSCI Canada UCITS ETF (H4ZR.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CEST
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Apr. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 18. Apr. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 17. Apr. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 16. Apr. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 15. Apr. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 12. Apr. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 11. Apr. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 10. Apr. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 09. Apr. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 08. Apr. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 05. Apr. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 04. Apr. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 03. Apr. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 02. Apr. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 28. März 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 27. März 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 26. März 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 25. März 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 22. März 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 21. März 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 20. März 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 19. März 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 18. März 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 15. März 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 14. März 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 13. März 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 12. März 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 11. März 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 08. März 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 07. März 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 06. März 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 05. März 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 04. März 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 01. März 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 29. Feb. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 28. Feb. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 27. Feb. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 26. Feb. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 23. Feb. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 22. Feb. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 21. Feb. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 20. Feb. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 19. Feb. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 16. Feb. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 15. Feb. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 14. Feb. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 13. Feb. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 12. Feb. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 09. Feb. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 08. Feb. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 07. Feb. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 06. Feb. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 05. Feb. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 02. Feb. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 01. Feb. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 31. Jan. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 30. Jan. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 29. Jan. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 26. Jan. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 25. Jan. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 24. Jan. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 23. Jan. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 22. Jan. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 19. Jan. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 18. Jan. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 17. Jan. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 16. Jan. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 15. Jan. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 12. Jan. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 11. Jan. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 10. Jan. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 09. Jan. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 08. Jan. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 05. Jan. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 04. Jan. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 03. Jan. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 02. Jan. 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 29. Dez. 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 28. Dez. 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 27. Dez. 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 22. Dez. 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 21. Dez. 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 20. Dez. 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 19. Dez. 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 18. Dez. 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 15. Dez. 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 14. Dez. 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 13. Dez. 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 12. Dez. 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 11. Dez. 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 08. Dez. 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 07. Dez. 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 06. Dez. 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 05. Dez. 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 04. Dez. 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 01. Dez. 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 30. Nov. 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 29. Nov. 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 28. Nov. 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 27. Nov. 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
