77,507$
0,94%
Echtzeitkurs Xtrackers MSCI Pacific ex Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Pacific ex Japan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 77,15 | 77,52 | 77,15 | 77,51 | 0,94% | - |
| 04.11.2024 | 76,97 | 77,17 | 76,66 | 76,78 | 0,37% | - |
| 01.11.2024 | 76,87 | 77,20 | 76,47 | 76,50 | 0,19% | - |
| 31.10.2024 | 76,37 | 76,37 | 75,60 | 76,35 | -0,67% | - |
| 30.10.2024 | 76,41 | 77,14 | 76,41 | 76,87 | -0,55% | - |
| 29.10.2024 | 77,35 | 77,45 | 77,07 | 77,29 | -0,55% | - |
| 28.10.2024 | 77,57 | 78,01 | 77,55 | 77,72 | 0,16% | - |
| 25.10.2024 | 78,10 | 78,13 | 77,52 | 77,60 | -0,43% | - |
| 24.10.2024 | 78,04 | 78,04 | 77,52 | 77,93 | 0,51% | - |
| 23.10.2024 | 77,69 | 77,83 | 77,18 | 77,54 | -1,01% | - |
| 22.10.2024 | 78,04 | 78,40 | 78,04 | 78,33 | -0,21% | - |
| 21.10.2024 | 78,96 | 79,09 | 78,24 | 78,49 | -1,32% | - |
| 18.10.2024 | 79,49 | 79,56 | 79,21 | 79,54 | 0,76% | - |
| 17.10.2024 | 79,26 | 79,26 | 78,89 | 78,94 | 0,08% | - |
| 16.10.2024 | 78,97 | 79,22 | 78,83 | 78,88 | 0,23% | - |
| 15.10.2024 | 79,27 | 79,29 | 78,61 | 78,70 | -1,05% | - |
| 14.10.2024 | 79,13 | 79,65 | 78,97 | 79,53 | -0,05% | - |
| 11.10.2024 | 78,76 | 79,69 | 78,76 | 79,57 | 0,62% | - |
| 10.10.2024 | 78,95 | 79,08 | 78,49 | 79,08 | 0,23% | - |
| 09.10.2024 | 78,41 | 79,04 | 78,35 | 78,90 | 0,30% | - |
| 08.10.2024 | 79,09 | 79,17 | 78,51 | 78,67 | -1,91% | - |
| 07.10.2024 | 80,37 | 80,49 | 80,10 | 80,20 | -0,04% | - |
| 04.10.2024 | 80,16 | 80,45 | 79,96 | 80,23 | -0,24% | - |
| 03.10.2024 | 80,21 | 80,67 | 80,04 | 80,42 | -1,11% | - |
| 02.10.2024 | 81,31 | 81,47 | 80,91 | 81,32 | 1,05% | - |
| 01.10.2024 | 80,79 | 80,79 | 80,06 | 80,48 | -0,41% | - |
| 30.09.2024 | 81,25 | 81,27 | 80,48 | 80,81 | 0,04% | - |
| 27.09.2024 | 80,80 | 81,10 | 80,67 | 80,78 | 0,45% | - |
| 26.09.2024 | 80,05 | 80,54 | 79,91 | 80,42 | 2,39% | - |
| 25.09.2024 | 79,31 | 79,32 | 78,55 | 78,55 | -1,47% | - |
| 24.09.2024 | 79,27 | 79,73 | 78,98 | 79,72 | 1,24% | - |
| 23.09.2024 | 78,55 | 78,91 | 78,44 | 78,75 | 0,46% | - |
| 20.09.2024 | 78,44 | 78,48 | 77,98 | 78,39 | -0,65% | - |
| 19.09.2024 | 78,94 | 78,96 | 78,33 | 78,90 | 2,47% | - |
| 18.09.2024 | 77,37 | 77,59 | 76,93 | 77,00 | -0,17% | - |
| 17.09.2024 | 77,45 | 77,53 | 77,00 | 77,13 | 0,16% | - |
| 16.09.2024 | 76,94 | 77,02 | 76,68 | 77,00 | 0,97% | - |
| 13.09.2024 | 76,50 | 76,68 | 76,17 | 76,26 | -0,19% | - |
| 12.09.2024 | 75,87 | 76,42 | 75,61 | 76,41 | 1,87% | - |
| 11.09.2024 | 74,75 | 75,00 | 73,95 | 75,00 | 0,36% | - |
| 10.09.2024 | 74,88 | 74,89 | 74,28 | 74,73 | -0,12% | - |
| 09.09.2024 | 74,76 | 75,10 | 74,72 | 74,82 | 0,68% | - |
| 06.09.2024 | 75,32 | 75,44 | 74,19 | 74,32 | -1,04% | - |
| 05.09.2024 | 75,19 | 75,40 | 74,78 | 75,09 | 0,51% | - |
| 04.09.2024 | 74,50 | 75,08 | 74,50 | 74,71 | -0,30% | - |
| 03.09.2024 | 75,57 | 75,58 | 74,81 | 74,93 | -1,17% | - |
| 30.08.2024 | 75,92 | 75,93 | 75,43 | 75,82 | -0,14% | - |
| 29.08.2024 | 75,94 | 76,05 | 75,73 | 75,93 | 0,53% | - |
| 28.08.2024 | 75,58 | 75,71 | 75,26 | 75,53 | -0,13% | - |
| 27.08.2024 | 75,45 | 75,69 | 75,33 | 75,63 | 0,11% | - |
| 26.08.2024 | 75,77 | 75,87 | 75,50 | 75,54 | 0,13% | - |
| 23.08.2024 | 74,69 | 75,63 | 74,54 | 75,44 | 1,94% | - |
| 22.08.2024 | 74,46 | 74,48 | 73,87 | 74,01 | -0,52% | - |
| 21.08.2024 | 74,22 | 74,51 | 74,08 | 74,40 | 0,58% | - |
| 20.08.2024 | 74,29 | 74,29 | 73,90 | 73,97 | -0,45% | - |
| 19.08.2024 | 73,78 | 74,36 | 73,76 | 74,30 | 1,56% | - |
| 16.08.2024 | 72,69 | 73,20 | 72,66 | 73,16 | 1,00% | - |
| 15.08.2024 | 72,20 | 72,67 | 72,20 | 72,44 | 1,38% | - |
| 14.08.2024 | 71,77 | 71,82 | 71,39 | 71,46 | -0,43% | - |
| 13.08.2024 | 71,25 | 71,78 | 71,23 | 71,77 | 1,17% | - |
| 12.08.2024 | 70,74 | 71,12 | 70,65 | 70,94 | 0,19% | - |
| 09.08.2024 | 70,65 | 70,83 | 70,41 | 70,80 | 0,54% | - |
| 08.08.2024 | 70,09 | 70,52 | 69,86 | 70,42 | 1,92% | - |
| 07.08.2024 | 70,18 | 70,28 | 69,08 | 69,10 | 0,07% | - |
| 06.08.2024 | 68,33 | 69,29 | 68,30 | 69,05 | 0,93% | - |
| 05.08.2024 | 67,48 | 68,79 | 67,47 | 68,41 | -2,77% | - |
| 02.08.2024 | 70,87 | 70,89 | 69,55 | 70,36 | -1,15% | - |
| 01.08.2024 | 72,50 | 72,60 | 70,87 | 71,18 | -2,09% | - |
| 31.07.2024 | 72,55 | 72,85 | 72,32 | 72,69 | 1,39% | - |
| 30.07.2024 | 71,75 | 71,82 | 71,51 | 71,70 | 0,18% | - |
| 29.07.2024 | 71,65 | 71,65 | 71,15 | 71,57 | 0,06% | - |
| 26.07.2024 | 71,54 | 71,71 | 71,38 | 71,52 | 1,00% | - |
| 25.07.2024 | 70,71 | 71,36 | 70,64 | 70,82 | -0,81% | - |
| 24.07.2024 | 72,01 | 72,10 | 71,40 | 71,40 | -1,45% | - |
| 23.07.2024 | 72,53 | 72,59 | 72,39 | 72,45 | -0,27% | - |
| 22.07.2024 | 72,80 | 72,88 | 72,52 | 72,65 | -0,09% | - |
| 19.07.2024 | 72,84 | 72,96 | 72,56 | 72,71 | -0,77% | - |
| 18.07.2024 | 73,96 | 74,01 | 73,23 | 73,28 | -0,67% | - |
| 17.07.2024 | 73,77 | 74,06 | 73,70 | 73,77 | -0,07% | - |
| 16.07.2024 | 73,28 | 73,84 | 73,27 | 73,82 | 0,15% | - |
| 15.07.2024 | 74,16 | 74,20 | 73,70 | 73,71 | -0,34% | - |
| 12.07.2024 | 74,10 | 74,44 | 73,96 | 73,96 | 1,35% | - |
| 11.07.2024 | 73,10 | 73,36 | 72,93 | 72,97 | 0,94% | - |
| 10.07.2024 | 72,12 | 72,33 | 72,05 | 72,30 | 1,06% | - |
| 09.07.2024 | 71,27 | 71,62 | 71,12 | 71,53 | 0,70% | - |
| 08.07.2024 | 71,41 | 71,44 | 71,03 | 71,04 | -0,68% | - |
| 03.07.2024 | 71,26 | 71,86 | 71,26 | 71,52 | 1,31% | - |
| 02.07.2024 | 70,19 | 70,60 | 70,19 | 70,60 | 0,23% | - |
| 01.07.2024 | 70,78 | 71,07 | 70,39 | 70,44 | -0,33% | - |
| 28.06.2024 | 70,87 | 71,02 | 70,54 | 70,67 | 0,10% | - |
| 27.06.2024 | 70,90 | 70,95 | 70,55 | 70,60 | -0,10% | - |
| 26.06.2024 | 70,46 | 70,79 | 70,33 | 70,67 | -0,48% | - |
| 25.06.2024 | 71,14 | 71,14 | 70,88 | 71,01 | -0,08% | - |
| 24.06.2024 | 70,90 | 71,42 | 70,90 | 71,07 | 0,40% | - |
| 21.06.2024 | 70,91 | 70,92 | 70,67 | 70,78 | -0,42% | - |
| 20.06.2024 | 71,14 | 71,27 | 70,97 | 71,08 | -0,13% | - |
| 18.06.2024 | 70,91 | 71,29 | 70,90 | 71,17 | 1,03% | - |
| 17.06.2024 | 70,09 | 70,48 | 69,94 | 70,45 | 0,33% | - |
| 14.06.2024 | 70,04 | 70,21 | 69,92 | 70,21 | -0,86% | - |
| 13.06.2024 | 71,14 | 71,15 | 70,61 | 70,82 | -0,41% | - |