Xtrackers MSCI Pacific ex Japan ESG Screened UCITS ETF
[WKN: DBX1AF | ISIN: LU0322252338]
Aktienkurse
79,635€
0,72%
Echtzeitkurs Xtrackers MSCI Pacific ex Japan ESG Screened UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Pacific ex Japan ESG Screened UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 79,77 | 80,41 | 79,75 | 80,16 | 1,05% | - |
| 04.05.2026 | 80,56 | 80,56 | 79,33 | 79,33 | -1,59% | 18,00 |
| 30.04.2026 | 79,31 | 80,92 | 79,29 | 80,62 | 1,77% | 13,00 |
| 29.04.2026 | 79,73 | 79,96 | 79,04 | 79,22 | -0,60% | 5,00 |
| 28.04.2026 | 79,91 | 80,02 | 79,42 | 79,69 | -0,21% | - |
| 27.04.2026 | 80,02 | 80,25 | 79,81 | 79,86 | -0,19% | 28,00 |
| 24.04.2026 | 80,24 | 80,49 | 79,78 | 80,01 | -0,47% | 28,00 |
| 23.04.2026 | 80,37 | 80,90 | 79,90 | 80,39 | -0,78% | - |
| 22.04.2026 | 80,95 | 81,18 | 80,70 | 81,02 | -0,44% | 43,00 |
| 21.04.2026 | 82,12 | 82,25 | 81,03 | 81,38 | -1,17% | 6,00 |
| 20.04.2026 | 82,38 | 82,51 | 81,94 | 82,35 | -0,42% | 42,00 |
| 17.04.2026 | 81,69 | 82,96 | 81,60 | 82,69 | 0,79% | 34,00 |
| 16.04.2026 | 82,41 | 82,51 | 81,97 | 82,05 | -1,05% | 98,00 |
| 15.04.2026 | 82,47 | 82,94 | 82,39 | 82,92 | 0,41% | 5,00 |
| 14.04.2026 | 82,20 | 82,73 | 81,96 | 82,58 | -0,22% | 1.140,00 |
| 13.04.2026 | 81,86 | 82,93 | 81,80 | 82,76 | -0,15% | 20,00 |
| 10.04.2026 | 82,69 | 83,20 | 82,56 | 82,89 | 0,02% | - |
| 09.04.2026 | 82,38 | 83,01 | 82,14 | 82,87 | 0,73% | 48,00 |
| 08.04.2026 | 82,47 | 82,53 | 81,75 | 82,27 | 2,92% | 40,00 |
| 07.04.2026 | 80,16 | 80,51 | 79,22 | 79,94 | 0,29% | 28,00 |
| 02.04.2026 | 78,68 | 79,97 | 78,50 | 79,70 | 0,11% | 145,00 |
| 01.04.2026 | 79,57 | 79,94 | 79,34 | 79,61 | 1,29% | - |
| 31.03.2026 | 77,77 | 78,74 | 77,49 | 78,60 | 1,47% | - |
| 30.03.2026 | 77,16 | 78,13 | 77,15 | 77,46 | 0,46% | 7.005,00 |
| 27.03.2026 | 77,67 | 77,83 | 76,91 | 77,11 | -0,45% | 28,00 |
| 26.03.2026 | 78,29 | 78,43 | 77,24 | 77,46 | -1,49% | 41,00 |
| 25.03.2026 | 78,41 | 78,86 | 78,26 | 78,63 | 0,72% | - |
| 24.03.2026 | 77,36 | 78,09 | 76,92 | 78,07 | 0,26% | 10,00 |
| 23.03.2026 | 76,64 | 79,47 | 76,15 | 77,86 | 0,55% | 73,00 |
| 20.03.2026 | 79,47 | 80,01 | 77,30 | 77,44 | -2,55% | 101,00 |
| 19.03.2026 | 80,08 | 80,08 | 78,65 | 79,46 | -0,61% | 189,00 |
| 18.03.2026 | 81,76 | 81,80 | 79,85 | 79,95 | -1,64% | 54,00 |
| 17.03.2026 | 81,45 | 81,82 | 80,94 | 81,28 | 0,02% | 98,00 |
| 16.03.2026 | 80,54 | 81,57 | 80,38 | 81,27 | 1,49% | 13,00 |
| 13.03.2026 | 80,36 | 81,15 | 79,98 | 80,07 | -1,59% | 132,00 |
| 12.03.2026 | 81,48 | 82,56 | 81,21 | 81,36 | -1,12% | - |
| 11.03.2026 | 82,95 | 82,98 | 81,82 | 82,28 | 0,30% | - |
| 10.03.2026 | 82,08 | 82,47 | 81,38 | 82,04 | 0,92% | - |
| 09.03.2026 | 79,51 | 81,44 | 79,07 | 81,29 | 0,76% | 426,00 |
| 06.03.2026 | 81,24 | 82,10 | 80,15 | 80,68 | -1,09% | 33,00 |
| 05.03.2026 | 82,81 | 83,11 | 81,11 | 81,57 | -1,88% | - |
| 04.03.2026 | 81,68 | 83,21 | 81,55 | 83,13 | 0,59% | - |
| 03.03.2026 | 84,22 | 84,23 | 81,39 | 82,64 | -2,46% | 112,00 |
| 02.03.2026 | 84,14 | 84,81 | 83,66 | 84,72 | 0,48% | 35,00 |
| 27.02.2026 | 84,27 | 84,63 | 83,96 | 84,32 | 0,43% | 28,00 |
| 26.02.2026 | 84,01 | 84,05 | 83,31 | 83,96 | -0,02% | - |
| 25.02.2026 | 83,68 | 84,04 | 83,47 | 83,98 | 0,83% | - |
| 24.02.2026 | 82,98 | 83,40 | 82,63 | 83,28 | 0,46% | 1,00 |
| 23.02.2026 | 83,07 | 83,46 | 82,66 | 82,90 | -0,32% | 10,00 |
| 20.02.2026 | 82,85 | 83,47 | 82,49 | 83,17 | 0,57% | - |
| 19.02.2026 | 82,92 | 82,99 | 82,37 | 82,70 | 0,52% | - |
| 18.02.2026 | 81,92 | 82,56 | 81,83 | 82,27 | 0,60% | 24,00 |
| 17.02.2026 | 81,15 | 81,90 | 81,07 | 81,78 | 0,17% | - |
| 16.02.2026 | 81,61 | 81,98 | 81,51 | 81,64 | 0,47% | 7,00 |
| 13.02.2026 | 80,88 | 81,50 | 80,81 | 81,26 | -0,54% | - |
| 12.02.2026 | 82,77 | 82,96 | 81,61 | 81,71 | -0,66% | - |
| 11.02.2026 | 81,81 | 82,52 | 81,71 | 82,25 | 1,91% | - |
| 10.02.2026 | 80,44 | 80,85 | 80,29 | 80,70 | -0,44% | - |
| 09.02.2026 | 80,78 | 81,06 | 80,10 | 81,06 | 0,75% | 23,00 |
| 06.02.2026 | 79,13 | 80,49 | 78,90 | 80,45 | 1,18% | 1.007,00 |
| 05.02.2026 | 80,58 | 80,62 | 79,45 | 79,51 | -1,11% | - |
| 04.02.2026 | 80,47 | 81,21 | 79,98 | 80,41 | 1,11% | 20,00 |
| 03.02.2026 | 79,73 | 80,42 | 79,03 | 79,52 | -0,01% | 8,00 |
| 02.02.2026 | 77,86 | 79,66 | 77,84 | 79,53 | 0,39% | - |
| 30.01.2026 | 79,10 | 80,10 | 78,68 | 79,22 | -1,12% | - |
| 29.01.2026 | 80,48 | 80,91 | 79,33 | 80,12 | 0,06% | 200,00 |
| 28.01.2026 | 79,83 | 80,10 | 79,70 | 80,07 | 1,02% | - |
| 27.01.2026 | 79,39 | 79,49 | 79,09 | 79,26 | 0,43% | 14,00 |
| 26.01.2026 | 78,68 | 79,29 | 78,60 | 78,92 | 0,17% | - |
| 23.01.2026 | 78,49 | 79,05 | 78,45 | 78,79 | 0,56% | - |
| 22.01.2026 | 78,12 | 78,51 | 78,09 | 78,35 | 0,58% | - |
| 21.01.2026 | 77,29 | 77,99 | 77,04 | 77,90 | 1,08% | 2,00 |
| 20.01.2026 | 77,40 | 77,45 | 76,52 | 77,07 | -0,89% | - |
| 19.01.2026 | 77,77 | 78,08 | 77,63 | 77,76 | -0,46% | 42,00 |
| 16.01.2026 | 77,99 | 78,43 | 77,89 | 78,12 | 0,06% | - |
| 15.01.2026 | 77,50 | 78,23 | 77,48 | 78,07 | 0,95% | - |
| 14.01.2026 | 77,41 | 77,53 | 77,01 | 77,34 | 0,21% | 969,00 |
| 13.01.2026 | 77,24 | 77,70 | 77,05 | 77,18 | -0,21% | - |
| 12.01.2026 | 77,08 | 77,38 | 76,60 | 77,34 | 0,53% | 54,00 |
| 09.01.2026 | 76,43 | 77,00 | 76,31 | 76,93 | 0,29% | 14,00 |
| 08.01.2026 | 76,27 | 76,78 | 76,21 | 76,71 | 0,03% | - |
| 07.01.2026 | 76,55 | 76,93 | 76,53 | 76,68 | -0,29% | 226,00 |
| 06.01.2026 | 76,62 | 76,96 | 76,16 | 76,90 | 0,34% | 42,00 |
| 05.01.2026 | 76,01 | 76,70 | 75,87 | 76,64 | 0,94% | 14,00 |
| 02.01.2026 | 76,60 | 76,60 | 75,46 | 75,93 | -0,11% | 3,00 |
| 30.12.2025 | 76,18 | 76,18 | 75,75 | 76,02 | 0,29% | - |
| 29.12.2025 | 76,04 | 76,06 | 75,65 | 75,80 | -0,52% | - |
| 23.12.2025 | 75,73 | 76,27 | 75,70 | 76,19 | 1,05% | 73,00 |
| 22.12.2025 | 75,09 | 75,44 | 75,04 | 75,40 | 0,63% | 106,00 |
| 19.12.2025 | 74,66 | 75,14 | 74,59 | 74,92 | 0,29% | - |
| 18.12.2025 | 73,99 | 74,97 | 73,99 | 74,70 | 1,15% | 42,00 |
| 17.12.2025 | 74,54 | 74,67 | 73,82 | 73,85 | -0,54% | - |
| 16.12.2025 | 74,14 | 74,51 | 73,97 | 74,25 | -0,58% | 52,00 |
| 15.12.2025 | 74,85 | 75,23 | 74,58 | 74,69 | -0,33% | 4,00 |
| 12.12.2025 | 75,44 | 75,74 | 74,59 | 74,94 | -0,20% | - |
| 11.12.2025 | 74,57 | 75,13 | 74,43 | 75,09 | 0,01% | - |
| 10.12.2025 | 74,86 | 75,19 | 74,72 | 75,08 | 0,25% | - |
| 09.12.2025 | 74,55 | 75,13 | 74,45 | 74,90 | 0,12% | 28,00 |
| 08.12.2025 | 75,05 | 75,11 | 74,70 | 74,81 | -0,66% | 7,00 |
| 05.12.2025 | 75,50 | 75,61 | 75,22 | 75,31 | 0,01% | - |