Xtrackers MSCI Pacific ex Japan ESG Screened UCITS ETF
[WKN: DBX1AF | ISIN: LU0322252338]
Aktienkurse
77,160€
1,09%
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 |
|---|---|---|---|---|---|---|
| 02.10.2025 | 76,80 | 77,24 | 76,80 | 77,17 | 0,78% | - |
| 01.10.2025 | 75,96 | 76,58 | 75,74 | 76,57 | 0,69% | - |
| 30.09.2025 | 75,74 | 76,12 | 75,54 | 76,04 | 0,39% | - |
| 29.09.2025 | 75,64 | 75,97 | 75,32 | 75,75 | 1,02% | - |
| 26.09.2025 | 74,78 | 75,17 | 74,78 | 74,98 | 0,31% | - |
| 25.09.2025 | 75,03 | 75,07 | 74,38 | 74,75 | -0,11% | - |
| 24.09.2025 | 75,27 | 75,43 | 74,79 | 74,83 | -0,68% | - |
| 23.09.2025 | 75,53 | 75,85 | 75,30 | 75,34 | -0,34% | 650,00 |
| 22.09.2025 | 75,64 | 75,74 | 75,41 | 75,60 | -0,21% | 4.806,00 |
| 19.09.2025 | 75,36 | 75,93 | 75,23 | 75,76 | 0,46% | - |
| 18.09.2025 | 75,36 | 75,60 | 75,01 | 75,42 | -0,32% | - |
| 17.09.2025 | 75,83 | 75,98 | 75,24 | 75,66 | -0,46% | - |
| 16.09.2025 | 76,91 | 77,02 | 75,84 | 76,01 | -1,50% | - |
| 15.09.2025 | 77,07 | 77,25 | 76,88 | 77,17 | 0,33% | - |
| 12.09.2025 | 77,21 | 77,28 | 76,86 | 76,92 | -0,29% | - |
| 11.09.2025 | 76,45 | 77,16 | 76,43 | 77,14 | 0,93% | - |
| 10.09.2025 | 76,18 | 76,78 | 76,16 | 76,43 | 1,08% | - |
| 09.09.2025 | 75,32 | 75,63 | 75,30 | 75,61 | 0,29% | - |
| 08.09.2025 | 75,34 | 75,72 | 75,30 | 75,39 | 0,35% | - |
| 05.09.2025 | 75,37 | 75,57 | 74,71 | 75,13 | -0,17% | - |
| 04.09.2025 | 74,90 | 75,27 | 74,72 | 75,26 | 0,64% | - |
| 03.09.2025 | 74,41 | 74,78 | 74,41 | 74,78 | -0,68% | - |
| 02.09.2025 | 75,27 | 75,47 | 74,72 | 75,29 | -0,13% | - |
| 01.09.2025 | 75,23 | 75,46 | 75,12 | 75,39 | 0,15% | - |
| 29.08.2025 | 75,57 | 75,64 | 75,12 | 75,28 | -0,10% | - |
| 28.08.2025 | 75,36 | 75,57 | 75,20 | 75,36 | 0,01% | - |
| 27.08.2025 | 75,37 | 75,43 | 75,08 | 75,35 | -0,19% | - |
| 26.08.2025 | 75,24 | 75,49 | 75,05 | 75,49 | 0,05% | - |
| 25.08.2025 | 75,20 | 75,49 | 75,07 | 75,45 | -0,02% | - |
| 22.08.2025 | 75,03 | 75,63 | 74,92 | 75,47 | 0,47% | - |
| 21.08.2025 | 75,02 | 75,22 | 74,51 | 75,11 | 0,62% | - |
| 20.08.2025 | 74,70 | 74,87 | 74,31 | 74,65 | -0,11% | - |
| 19.08.2025 | 74,78 | 74,96 | 74,59 | 74,74 | -0,18% | - |
| 18.08.2025 | 75,06 | 75,18 | 74,76 | 74,87 | -0,03% | - |
| 15.08.2025 | 75,12 | 75,29 | 74,78 | 74,89 | -0,29% | - |
| 14.08.2025 | 75,29 | 75,53 | 74,94 | 75,11 | -0,28% | - |
| 13.08.2025 | 75,00 | 75,42 | 74,88 | 75,32 | 0,11% | - |
| 12.08.2025 | 74,62 | 75,31 | 74,46 | 75,24 | 1,01% | 360,00 |
| 11.08.2025 | 74,33 | 74,68 | 74,31 | 74,49 | 0,20% | - |
| 08.08.2025 | 74,26 | 74,43 | 74,14 | 74,34 | 0,01% | - |
| 07.08.2025 | 74,27 | 74,77 | 74,17 | 74,34 | 0,30% | 29.232,00 |
| 06.08.2025 | 74,42 | 74,75 | 73,98 | 74,12 | 0,23% | 98,00 |
| 05.08.2025 | 73,90 | 74,29 | 73,83 | 73,95 | 0,44% | - |
| 04.08.2025 | 73,13 | 73,64 | 72,94 | 73,62 | 1,15% | - |
| 01.08.2025 | 73,77 | 73,90 | 72,35 | 72,78 | -1,79% | - |
| 31.07.2025 | 74,68 | 74,81 | 73,90 | 74,11 | -0,66% | - |
| 30.07.2025 | 74,72 | 74,74 | 74,40 | 74,60 | 0,21% | - |
| 29.07.2025 | 74,17 | 74,82 | 74,16 | 74,44 | 0,82% | - |
| 28.07.2025 | 73,63 | 73,87 | 73,54 | 73,84 | 0,78% | - |
| 25.07.2025 | 73,38 | 73,39 | 72,90 | 73,27 | -0,15% | - |
| 24.07.2025 | 73,70 | 74,01 | 73,37 | 73,38 | -0,29% | - |
| 23.07.2025 | 73,55 | 73,79 | 73,41 | 73,59 | 0,80% | - |
| 22.07.2025 | 72,92 | 73,10 | 72,68 | 73,01 | -0,12% | - |
| 21.07.2025 | 73,38 | 73,63 | 73,09 | 73,09 | -0,85% | - |
| 18.07.2025 | 73,86 | 74,04 | 73,65 | 73,72 | 0,40% | - |
| 17.07.2025 | 72,97 | 73,52 | 72,75 | 73,43 | 0,62% | - |
| 16.07.2025 | 72,75 | 73,01 | 72,23 | 72,97 | 0,15% | - |
| 15.07.2025 | 72,76 | 73,23 | 72,66 | 72,86 | 0,19% | - |
| 14.07.2025 | 72,59 | 72,80 | 72,46 | 72,73 | 0,10% | - |
| 11.07.2025 | 72,86 | 73,07 | 72,43 | 72,65 | -0,25% | 96,00 |
| 10.07.2025 | 72,29 | 72,87 | 72,20 | 72,84 | 0,74% | - |
| 09.07.2025 | 71,92 | 72,32 | 71,71 | 72,30 | 0,28% | - |
| 08.07.2025 | 72,04 | 72,31 | 71,96 | 72,10 | 0,68% | - |
| 07.07.2025 | 71,61 | 72,02 | 71,54 | 71,61 | -0,65% | - |
| 04.07.2025 | 72,26 | 72,95 | 71,92 | 72,07 | -0,87% | - |
| 03.07.2025 | 72,32 | 72,74 | 72,09 | 72,71 | 0,35% | - |
| 02.07.2025 | 72,53 | 72,81 | 72,12 | 72,45 | 0,41% | - |
| 01.07.2025 | 72,29 | 72,59 | 71,56 | 72,16 | -0,21% | - |
| 30.06.2025 | 72,44 | 72,49 | 72,12 | 72,31 | 0,01% | - |
| 27.06.2025 | 72,46 | 72,59 | 72,00 | 72,30 | -0,94% | - |
| 26.06.2025 | 72,52 | 73,63 | 71,69 | 72,99 | 0,75% | - |
| 25.06.2025 | 72,87 | 73,09 | 72,41 | 72,45 | -0,38% | - |
| 24.06.2025 | 72,53 | 72,89 | 72,44 | 72,72 | 1,02% | - |
| 23.06.2025 | 71,70 | 72,13 | 71,46 | 71,99 | 0,36% | - |
| 20.06.2025 | 72,31 | 72,50 | 71,65 | 71,73 | -0,67% | - |
| 19.06.2025 | 72,50 | 72,54 | 72,08 | 72,22 | -0,66% | - |
| 18.06.2025 | 72,74 | 72,85 | 72,46 | 72,70 | -0,05% | - |
| 17.06.2025 | 72,87 | 73,04 | 72,66 | 72,74 | -0,33% | - |
| 16.06.2025 | 72,54 | 73,19 | 72,54 | 72,98 | 0,55% | 630,00 |
| 13.06.2025 | 72,73 | 72,99 | 72,27 | 72,58 | -0,77% | - |
| 12.06.2025 | 73,11 | 73,24 | 72,49 | 73,14 | -0,53% | - |
| 11.06.2025 | 74,27 | 74,45 | 73,49 | 73,53 | -0,94% | - |
| 10.06.2025 | 73,96 | 74,35 | 73,93 | 74,23 | 0,53% | - |
| 09.06.2025 | 73,85 | 74,10 | 73,69 | 73,84 | 0,12% | - |
| 06.06.2025 | 73,43 | 73,99 | 73,33 | 73,75 | 0,39% | - |
| 05.06.2025 | 73,52 | 73,90 | 73,24 | 73,46 | -0,19% | 92,00 |
| 04.06.2025 | 73,35 | 73,64 | 73,21 | 73,60 | 0,59% | - |
| 03.06.2025 | 72,68 | 73,26 | 72,50 | 73,17 | 0,49% | - |
| 02.06.2025 | 72,15 | 72,81 | 71,93 | 72,81 | 0,82% | - |
| 30.05.2025 | 72,25 | 72,52 | 71,76 | 72,22 | 0,40% | - |
| 29.05.2025 | 72,88 | 72,88 | 71,61 | 71,93 | -0,45% | - |
| 28.05.2025 | 72,40 | 72,47 | 72,02 | 72,26 | -0,58% | - |
| 27.05.2025 | 72,20 | 72,68 | 72,12 | 72,68 | 0,81% | - |
| 26.05.2025 | 71,81 | 72,27 | 71,80 | 72,09 | 0,29% | - |
| 23.05.2025 | 71,86 | 72,09 | 70,93 | 71,88 | 0,04% | - |
| 22.05.2025 | 71,80 | 72,14 | 71,43 | 71,85 | 0,25% | - |
| 21.05.2025 | 72,12 | 72,27 | 71,52 | 71,67 | -0,84% | - |
| 20.05.2025 | 72,25 | 72,54 | 72,06 | 72,28 | -0,34% | - |
| 19.05.2025 | 72,05 | 72,53 | 71,60 | 72,53 | -0,12% | - |
| 16.05.2025 | 72,47 | 72,62 | 72,22 | 72,62 | 0,12% | - |