73,841$
-0,42%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 73,14 | 74,30 | 73,12 | 73,84 | -0,42% | - |
| 19.12.2024 | 74,30 | 74,44 | 73,96 | 74,15 | -0,41% | - |
| 18.12.2024 | 76,25 | 76,28 | 74,24 | 74,46 | -2,67% | - |
| 17.12.2024 | 76,47 | 76,74 | 76,34 | 76,50 | 0,21% | - |
| 16.12.2024 | 76,37 | 76,51 | 76,17 | 76,34 | -0,24% | - |
| 13.12.2024 | 76,87 | 76,87 | 76,41 | 76,53 | -0,35% | - |
| 12.12.2024 | 76,97 | 77,26 | 76,76 | 76,79 | -1,03% | - |
| 11.12.2024 | 77,43 | 77,65 | 77,32 | 77,59 | -0,10% | - |
| 10.12.2024 | 77,98 | 78,00 | 77,64 | 77,67 | -1,82% | - |
| 09.12.2024 | 79,16 | 79,54 | 79,09 | 79,11 | 1,82% | - |
| 06.12.2024 | 78,25 | 78,29 | 77,33 | 77,69 | -1,03% | - |
| 05.12.2024 | 78,51 | 78,70 | 78,36 | 78,50 | -0,08% | - |
| 04.12.2024 | 78,52 | 78,67 | 78,15 | 78,56 | -0,62% | - |
| 03.12.2024 | 79,04 | 79,27 | 78,84 | 79,05 | 0,10% | - |
| 02.12.2024 | 79,03 | 79,05 | 78,49 | 78,97 | -0,25% | - |
| 29.11.2024 | 78,70 | 79,22 | 78,70 | 79,17 | 0,60% | - |
| 27.11.2024 | 78,62 | 78,88 | 78,48 | 78,69 | 0,87% | - |
| 26.11.2024 | 78,21 | 78,25 | 77,71 | 78,02 | -0,90% | - |
| 25.11.2024 | 78,83 | 78,93 | 78,37 | 78,73 | 0,19% | - |
| 22.11.2024 | 78,37 | 78,64 | 78,23 | 78,58 | -0,10% | - |
| 21.11.2024 | 78,38 | 78,82 | 78,19 | 78,66 | 0,82% | - |
| 20.11.2024 | 77,97 | 78,03 | 77,58 | 78,02 | -0,42% | - |
| 19.11.2024 | 77,66 | 78,42 | 77,55 | 78,34 | 0,66% | - |
| 18.11.2024 | 77,13 | 77,92 | 77,11 | 77,83 | 1,22% | - |
| 15.11.2024 | 77,05 | 77,77 | 76,74 | 76,89 | -0,28% | - |
| 14.11.2024 | 77,49 | 77,62 | 77,04 | 77,10 | 0,25% | - |
| 13.11.2024 | 77,31 | 77,37 | 76,73 | 76,91 | -0,16% | - |
| 12.11.2024 | 77,64 | 77,83 | 76,70 | 77,03 | -1,42% | - |
| 11.11.2024 | 78,22 | 78,27 | 78,02 | 78,14 | 0,26% | - |
| 08.11.2024 | 78,39 | 78,49 | 77,71 | 77,94 | -1,65% | - |
| 07.11.2024 | 78,70 | 79,31 | 78,61 | 79,25 | 2,87% | - |
| 06.11.2024 | 76,61 | 77,11 | 76,08 | 77,03 | -0,65% | - |
| 05.11.2024 | 77,15 | 77,55 | 77,15 | 77,54 | 0,99% | - |
| 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% | - |