84,861$
-0,64%
Echtzeitkurs Xtrackers MSCI Pacific ex Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Pacific ex Japan UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 85,19 | 85,53 | 85,18 | 85,41 | -0,02% | - |
| 02.07.2025 | 84,96 | 85,42 | 84,85 | 85,42 | 0,43% | - |
| 01.07.2025 | 85,11 | 85,20 | 84,91 | 85,06 | -0,09% | - |
| 30.06.2025 | 84,70 | 85,14 | 84,55 | 85,14 | 0,60% | - |
| 27.06.2025 | 84,62 | 84,84 | 84,40 | 84,62 | -0,98% | - |
| 26.06.2025 | 85,10 | 85,49 | 85,03 | 85,46 | 1,22% | - |
| 25.06.2025 | 84,51 | 84,53 | 84,22 | 84,43 | -0,10% | - |
| 24.06.2025 | 84,14 | 84,68 | 83,97 | 84,52 | 1,37% | - |
| 23.06.2025 | 82,23 | 83,46 | 82,20 | 83,37 | 0,90% | - |
| 20.06.2025 | 83,40 | 83,40 | 82,62 | 82,62 | -0,93% | - |
| 18.06.2025 | 83,49 | 83,80 | 83,27 | 83,40 | -0,16% | - |
| 17.06.2025 | 84,27 | 84,34 | 83,42 | 83,53 | -0,92% | - |
| 16.06.2025 | 84,36 | 84,85 | 84,30 | 84,31 | 0,67% | - |
| 13.06.2025 | 83,81 | 84,27 | 83,67 | 83,75 | -1,05% | - |
| 12.06.2025 | 84,37 | 84,76 | 84,31 | 84,64 | 0,27% | - |
| 11.06.2025 | 84,71 | 84,83 | 84,40 | 84,42 | -0,47% | - |
| 10.06.2025 | 84,95 | 85,05 | 84,60 | 84,82 | 0,54% | - |
| 09.06.2025 | 84,26 | 84,57 | 84,09 | 84,36 | 0,32% | - |
| 06.06.2025 | 84,02 | 84,15 | 83,78 | 84,09 | 0,11% | - |
| 05.06.2025 | 84,34 | 84,37 | 83,86 | 84,00 | -0,03% | - |
| 04.06.2025 | 83,61 | 84,14 | 83,61 | 84,02 | 1,01% | - |
| 03.06.2025 | 82,98 | 83,34 | 82,92 | 83,18 | -0,15% | - |
| 02.06.2025 | 82,49 | 83,30 | 82,23 | 83,30 | 1,51% | - |
| 30.05.2025 | 81,88 | 82,06 | 81,43 | 82,06 | 0,39% | - |
| 29.05.2025 | 81,94 | 81,95 | 81,41 | 81,75 | 0,24% | - |
| 28.05.2025 | 81,52 | 81,72 | 81,47 | 81,55 | -0,92% | - |
| 27.05.2025 | 82,16 | 82,37 | 82,00 | 82,31 | 0,86% | - |
| 23.05.2025 | 80,72 | 81,79 | 80,72 | 81,61 | 0,69% | - |
| 22.05.2025 | 80,98 | 81,30 | 80,84 | 81,05 | -0,12% | - |
| 21.05.2025 | 81,51 | 81,95 | 81,07 | 81,14 | -0,47% | - |
| 20.05.2025 | 81,33 | 81,64 | 81,31 | 81,53 | 0,04% | - |
| 19.05.2025 | 80,84 | 81,49 | 80,83 | 81,49 | 0,68% | - |
| 16.05.2025 | 80,92 | 81,06 | 80,63 | 80,94 | -0,21% | - |
| 15.05.2025 | 80,96 | 81,12 | 80,69 | 81,12 | 1,06% | - |
| 14.05.2025 | 80,75 | 80,76 | 80,11 | 80,26 | -0,53% | - |
| 13.05.2025 | 80,21 | 80,80 | 80,08 | 80,70 | 0,95% | - |
| 12.05.2025 | 80,03 | 80,06 | 79,68 | 79,93 | 0,59% | - |
| 09.05.2025 | 79,72 | 79,73 | 79,35 | 79,46 | 0,90% | - |
| 08.05.2025 | 79,28 | 79,28 | 78,75 | 78,75 | -0,38% | - |
| 07.05.2025 | 79,25 | 79,35 | 78,76 | 79,06 | -0,57% | - |
| 06.05.2025 | 79,23 | 79,61 | 79,15 | 79,51 | 0,55% | - |
| 05.05.2025 | 79,11 | 79,26 | 79,01 | 79,07 | -0,63% | - |
| 02.05.2025 | 79,43 | 79,71 | 79,27 | 79,58 | 2,42% | - |
| 30.04.2025 | 77,02 | 77,81 | 76,58 | 77,69 | 0,94% | - |
| 29.04.2025 | 76,67 | 77,12 | 76,55 | 76,97 | -0,25% | - |
| 28.04.2025 | 76,47 | 77,18 | 76,47 | 77,16 | 0,06% | - |
| 25.04.2025 | 76,57 | 77,15 | 76,43 | 77,12 | -0,08% | - |
| 24.04.2025 | 76,46 | 77,19 | 76,37 | 77,18 | 2,14% | - |
| 23.04.2025 | 76,35 | 76,89 | 75,39 | 75,57 | -0,02% | - |
| 22.04.2025 | 75,22 | 76,11 | 75,16 | 75,58 | 1,88% | - |
| 17.04.2025 | 74,16 | 74,58 | 73,97 | 74,19 | 0,88% | - |
| 16.04.2025 | 73,80 | 74,33 | 73,31 | 73,55 | 0,54% | - |
| 15.04.2025 | 73,26 | 73,71 | 73,05 | 73,15 | 0,33% | - |
| 14.04.2025 | 72,72 | 73,23 | 72,34 | 72,91 | 1,81% | - |
| 11.04.2025 | 70,31 | 71,75 | 69,94 | 71,62 | 2,09% | - |
| 10.04.2025 | 70,49 | 70,89 | 68,80 | 70,15 | -1,65% | - |
| 09.04.2025 | 66,77 | 71,52 | 66,32 | 71,33 | 7,84% | - |
| 08.04.2025 | 69,20 | 69,26 | 65,50 | 66,14 | -0,54% | - |
| 07.04.2025 | 66,64 | 68,58 | 65,53 | 66,50 | -2,41% | - |
| 04.04.2025 | 70,10 | 70,10 | 67,57 | 68,14 | -8,31% | - |
| 03.04.2025 | 75,18 | 75,27 | 74,25 | 74,31 | -1,94% | - |
| 02.04.2025 | 75,25 | 75,95 | 75,24 | 75,78 | 0,43% | - |
| 01.04.2025 | 75,05 | 75,68 | 74,68 | 75,46 | 1,27% | - |
| 31.03.2025 | 73,98 | 74,64 | 73,60 | 74,52 | -0,63% | - |
| 28.03.2025 | 75,66 | 75,67 | 74,94 | 74,99 | -1,14% | - |
| 27.03.2025 | 75,53 | 75,97 | 75,31 | 75,85 | 0,68% | - |
| 26.03.2025 | 75,88 | 75,91 | 75,17 | 75,34 | -0,26% | - |
| 25.03.2025 | 75,72 | 75,84 | 75,50 | 75,53 | 0,27% | - |
| 24.03.2025 | 75,15 | 75,37 | 75,14 | 75,33 | 0,53% | - |
| 21.03.2025 | 74,79 | 75,01 | 74,64 | 74,93 | -0,57% | - |
| 20.03.2025 | 75,06 | 75,55 | 74,98 | 75,36 | -0,58% | - |
| 19.03.2025 | 75,33 | 76,02 | 75,23 | 75,80 | 0,65% | - |
| 18.03.2025 | 75,64 | 75,65 | 75,04 | 75,31 | -1,47% | - |
| 17.03.2025 | 75,64 | 76,50 | 75,64 | 76,43 | 1,52% | - |
| 14.03.2025 | 74,58 | 75,30 | 74,54 | 75,29 | 1,29% | - |
| 13.03.2025 | 74,25 | 74,60 | 74,20 | 74,33 | -1,02% | - |
| 12.03.2025 | 74,96 | 75,12 | 74,41 | 75,10 | 0,33% | - |
| 11.03.2025 | 75,11 | 75,27 | 74,29 | 74,85 | -0,38% | - |
| 10.03.2025 | 75,88 | 76,03 | 74,77 | 75,14 | -1,75% | - |
| 07.03.2025 | 76,10 | 76,58 | 75,77 | 76,47 | -1,12% | - |
| 06.03.2025 | 77,53 | 77,92 | 77,31 | 77,34 | -0,26% | - |
| 05.03.2025 | 76,78 | 77,58 | 76,74 | 77,54 | 1,84% | - |
| 04.03.2025 | 75,62 | 76,53 | 74,99 | 76,14 | 0,53% | - |
| 03.03.2025 | 76,68 | 76,78 | 75,49 | 75,74 | 0,01% | - |
| 28.02.2025 | 75,74 | 75,94 | 75,33 | 75,73 | -1,05% | - |
| 27.02.2025 | 77,04 | 77,04 | 76,43 | 76,53 | -0,61% | - |
| 26.02.2025 | 76,83 | 77,66 | 76,82 | 77,00 | 0,33% | - |
| 25.02.2025 | 77,05 | 77,12 | 76,44 | 76,74 | -0,43% | - |
| 24.02.2025 | 77,53 | 77,53 | 76,89 | 77,07 | 0,05% | - |
| 21.02.2025 | 77,95 | 77,99 | 76,96 | 77,03 | -1,12% | - |
| 20.02.2025 | 77,92 | 77,99 | 77,56 | 77,90 | 0,02% | - |
| 19.02.2025 | 77,74 | 77,91 | 77,62 | 77,89 | -0,73% | - |
| 18.02.2025 | 78,45 | 78,61 | 78,31 | 78,46 | -0,94% | - |
| 17.02.2025 | 79,11 | 79,21 | 79,10 | 79,21 | 0,68% | - |
| 14.02.2025 | 78,98 | 79,02 | 78,66 | 78,67 | -0,36% | - |
| 13.02.2025 | 77,99 | 78,96 | 77,91 | 78,96 | 1,21% | - |
| 12.02.2025 | 77,31 | 78,25 | 77,23 | 78,01 | 1,11% | - |
| 11.02.2025 | 76,77 | 77,18 | 76,70 | 77,15 | 0,09% | - |
| 10.02.2025 | 77,26 | 77,37 | 76,99 | 77,08 | 0,69% | - |
| 07.02.2025 | 77,29 | 77,48 | 76,54 | 76,55 | -0,69% | - |