Xtrackers MSCI Pacific ex Japan ESG Screened UCITS ETF
[WKN: DBX1AF | ISIN: LU0322252338]
Aktienkurse
82,625€
-0,22%
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 |
|---|---|---|---|---|---|---|
| 29.09.2026 | 82,37 | 83,01 | 82,25 | 82,62 | -0,24% | 56,00 |
| 28.09.2026 | 82,54 | 83,04 | 82,50 | 82,81 | 0,55% | 58,00 |
| 25.09.2026 | 82,29 | 82,41 | 81,93 | 82,36 | 0,14% | - |
| 24.09.2026 | 82,55 | 82,74 | 82,11 | 82,24 | -0,21% | - |
| 23.09.2026 | 83,49 | 83,50 | 82,34 | 82,42 | -1,39% | - |
| 22.09.2026 | 83,36 | 83,74 | 83,12 | 83,58 | 0,36% | 220,00 |
| 21.09.2026 | 82,78 | 83,40 | 82,77 | 83,28 | 1,30% | 28,00 |
| 18.09.2026 | 82,88 | 82,88 | 82,03 | 82,21 | -1,00% | 87,00 |
| 17.09.2026 | 82,52 | 83,11 | 82,42 | 83,04 | 1,66% | - |
| 16.09.2026 | 82,10 | 82,21 | 81,35 | 81,69 | -0,53% | 64,00 |
| 15.09.2026 | 82,14 | 82,65 | 81,50 | 82,12 | -0,80% | 63,00 |
| 14.09.2026 | 82,69 | 83,07 | 82,46 | 82,79 | 0,13% | 45,00 |
| 11.09.2026 | 82,47 | 82,99 | 82,44 | 82,68 | 0,78% | 105,00 |
| 10.09.2026 | 83,09 | 83,19 | 81,96 | 82,04 | -1,45% | 3,00 |
| 09.09.2026 | 84,34 | 84,34 | 83,23 | 83,25 | -1,27% | 28,00 |
| 08.09.2026 | 84,32 | 84,59 | 84,01 | 84,33 | -0,62% | - |
| 07.09.2026 | 85,02 | 85,08 | 84,76 | 84,86 | -0,28% | 13,00 |
| 04.09.2026 | 85,05 | 85,17 | 84,76 | 85,09 | 0,11% | 63,00 |
| 03.09.2026 | 84,50 | 85,05 | 84,48 | 85,00 | 0,60% | 14,00 |
| 02.09.2026 | 83,95 | 84,54 | 83,75 | 84,49 | 1,00% | - |
| 01.09.2026 | 84,28 | 84,43 | 83,62 | 83,65 | -0,84% | - |
| 31.08.2026 | 84,91 | 84,93 | 84,27 | 84,36 | -0,17% | 4,00 |
| 28.08.2026 | 84,50 | 84,76 | 84,26 | 84,51 | 0,43% | - |
| 27.08.2026 | 83,88 | 84,17 | 83,75 | 84,14 | -0,29% | 13,00 |
| 26.08.2026 | 84,81 | 84,81 | 84,29 | 84,39 | -0,58% | - |
| 25.08.2026 | 84,47 | 84,94 | 84,32 | 84,88 | 0,96% | 2.301,00 |
| 24.08.2026 | 84,08 | 84,21 | 83,95 | 84,07 | -0,17% | - |
| 21.08.2026 | 83,65 | 84,28 | 83,32 | 84,22 | 1,29% | 2,00 |
| 20.08.2026 | 83,07 | 83,33 | 83,05 | 83,15 | -0,64% | - |
| 19.08.2026 | 83,28 | 83,73 | 83,10 | 83,68 | 4,39% | - |
| 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% | - |