Xtrackers MSCI Pacific ex Japan ESG Screened UCITS ETF
[WKN: DBX1AF | ISIN: LU0322252338]
Aktienkurse
77,405€
-2,52%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 79,60 | 80,00 | 77,26 | 77,39 | -2,75% | 11.750,00 |
| 19.03.2026 | 80,13 | 80,13 | 78,74 | 79,58 | -0,36% | 4.750,00 |
| 18.03.2026 | 81,77 | 81,83 | 79,82 | 79,86 | -1,73% | - |
| 17.03.2026 | 81,06 | 81,82 | 80,94 | 81,27 | -0,05% | 1.240,00 |
| 16.03.2026 | 80,87 | 81,56 | 80,38 | 81,31 | 1,55% | - |
| 13.03.2026 | 80,63 | 81,14 | 79,98 | 80,07 | -1,59% | - |
| 12.03.2026 | 82,09 | 82,56 | 81,21 | 81,36 | -1,16% | - |
| 11.03.2026 | 82,57 | 82,68 | 80,77 | 82,32 | 0,54% | - |
| 10.03.2026 | 81,34 | 82,56 | 81,31 | 81,88 | 0,64% | - |
| 09.03.2026 | 79,52 | 81,56 | 79,43 | 81,36 | 0,87% | - |
| 06.03.2026 | 82,14 | 82,14 | 80,16 | 80,65 | -1,13% | 517,00 |
| 05.03.2026 | 82,81 | 82,99 | 81,05 | 81,57 | -1,89% | - |
| 04.03.2026 | 81,79 | 83,21 | 81,55 | 83,14 | 0,45% | - |
| 03.03.2026 | 84,10 | 84,13 | 81,40 | 82,77 | -2,23% | 150,00 |
| 02.03.2026 | 84,23 | 84,86 | 83,66 | 84,66 | 0,49% | - |
| 27.02.2026 | 84,29 | 84,61 | 83,97 | 84,24 | 0,33% | - |
| 26.02.2026 | 83,98 | 84,05 | 83,31 | 83,96 | -0,02% | - |
| 25.02.2026 | 83,67 | 84,04 | 83,47 | 83,98 | 0,81% | - |
| 24.02.2026 | 82,88 | 83,40 | 82,63 | 83,30 | 0,52% | 156,00 |
| 23.02.2026 | 83,07 | 83,46 | 82,66 | 82,87 | -0,45% | - |
| 20.02.2026 | 82,94 | 84,40 | 82,49 | 83,25 | 0,69% | - |
| 19.02.2026 | 82,75 | 82,90 | 82,34 | 82,68 | 0,52% | - |
| 18.02.2026 | 81,92 | 82,56 | 81,83 | 82,25 | 0,60% | - |
| 17.02.2026 | 81,15 | 82,01 | 81,07 | 81,76 | 0,14% | - |
| 16.02.2026 | 81,61 | 81,98 | 81,51 | 81,64 | 0,47% | - |
| 13.02.2026 | 81,18 | 81,48 | 80,81 | 81,26 | -0,58% | - |
| 12.02.2026 | 82,77 | 85,21 | 81,61 | 81,73 | -0,64% | - |
| 11.02.2026 | 81,92 | 82,89 | 81,71 | 82,26 | 1,96% | - |
| 10.02.2026 | 80,43 | 80,85 | 80,31 | 80,68 | -0,41% | 3.588,00 |
| 09.02.2026 | 80,79 | 81,05 | 80,10 | 81,02 | 0,78% | 1.201,00 |
| 06.02.2026 | 79,15 | 80,39 | 78,95 | 80,39 | 0,88% | - |
| 05.02.2026 | 80,69 | 80,69 | 79,45 | 79,69 | -1,00% | 30,00 |
| 04.02.2026 | 80,85 | 81,16 | 79,97 | 80,50 | 1,25% | 7.215,00 |
| 03.02.2026 | 80,00 | 80,43 | 79,09 | 79,51 | 0,06% | - |
| 02.02.2026 | 78,26 | 79,66 | 78,10 | 79,46 | 0,32% | - |
| 30.01.2026 | 79,27 | 80,02 | 78,67 | 79,21 | -1,14% | - |
| 29.01.2026 | 80,48 | 80,91 | 79,34 | 80,12 | 0,09% | - |
| 28.01.2026 | 79,68 | 80,10 | 79,64 | 80,05 | 1,02% | - |
| 27.01.2026 | 79,44 | 79,53 | 79,11 | 79,25 | 0,46% | 36.400,00 |
| 26.01.2026 | 78,85 | 79,30 | 78,80 | 78,89 | 0,09% | 18.000,00 |
| 23.01.2026 | 78,72 | 79,03 | 78,63 | 78,82 | 0,56% | 25.000,00 |
| 22.01.2026 | 78,32 | 79,15 | 60,67 | 78,38 | 0,56% | - |
| 21.01.2026 | 77,39 | 78,05 | 77,04 | 77,94 | 1,18% | - |
| 20.01.2026 | 77,58 | 77,60 | 76,63 | 77,03 | -0,97% | - |
| 19.01.2026 | 77,91 | 78,01 | 77,67 | 77,78 | -0,49% | - |
| 16.01.2026 | 78,07 | 78,43 | 77,89 | 78,17 | 0,14% | - |
| 15.01.2026 | 77,60 | 78,23 | 77,50 | 78,06 | 1,02% | - |
| 14.01.2026 | 77,52 | 77,53 | 77,01 | 77,27 | 0,07% | - |
| 13.01.2026 | 77,44 | 78,52 | 74,96 | 77,22 | -0,14% | - |
| 12.01.2026 | 76,87 | 77,33 | 76,60 | 77,33 | 0,54% | - |
| 09.01.2026 | 76,53 | 76,99 | 76,30 | 76,91 | 0,18% | 3.264,00 |
| 08.01.2026 | 76,22 | 76,77 | 76,21 | 76,77 | 0,18% | 1.120,00 |
| 07.01.2026 | 76,78 | 76,93 | 76,53 | 76,63 | -0,45% | - |
| 06.01.2026 | 76,37 | 77,00 | 76,18 | 76,98 | 0,47% | 312,00 |
| 05.01.2026 | 76,19 | 76,70 | 75,89 | 76,62 | 1,18% | 72,00 |
| 02.01.2026 | 76,03 | 76,17 | 75,47 | 75,73 | -0,30% | - |
| 30.12.2025 | 76,10 | 76,14 | 75,75 | 75,95 | 0,26% | - |
| 29.12.2025 | 75,74 | 75,96 | 75,65 | 75,75 | -0,62% | - |
| 23.12.2025 | 76,03 | 76,26 | 75,84 | 76,22 | 1,02% | 1.484,00 |
| 22.12.2025 | 75,23 | 75,48 | 75,04 | 75,45 | 0,64% | - |
| 19.12.2025 | 74,65 | 75,18 | 74,60 | 74,97 | 0,29% | - |
| 18.12.2025 | 74,09 | 74,98 | 74,09 | 74,76 | 1,23% | - |
| 17.12.2025 | 74,51 | 74,64 | 73,84 | 73,85 | -0,55% | - |
| 16.12.2025 | 74,27 | 74,50 | 73,98 | 74,26 | -0,59% | - |
| 15.12.2025 | 75,08 | 75,23 | 74,59 | 74,70 | -0,19% | - |
| 12.12.2025 | 75,45 | 75,74 | 74,59 | 74,84 | -0,33% | - |
| 11.12.2025 | 74,53 | 75,34 | 74,44 | 75,08 | -0,16% | - |
| 10.12.2025 | 74,93 | 75,26 | 74,78 | 75,20 | 0,47% | - |
| 09.12.2025 | 74,67 | 75,04 | 74,47 | 74,85 | 0,22% | - |
| 08.12.2025 | 75,07 | 75,11 | 74,67 | 74,69 | -0,78% | - |
| 05.12.2025 | 75,35 | 75,61 | 75,19 | 75,27 | -0,01% | - |
| 04.12.2025 | 75,25 | 75,38 | 74,90 | 75,28 | -0,06% | - |
| 03.12.2025 | 75,58 | 75,58 | 75,01 | 75,33 | -0,17% | - |
| 02.12.2025 | 75,34 | 75,53 | 75,26 | 75,45 | 0,31% | - |
| 01.12.2025 | 75,25 | 75,50 | 75,11 | 75,22 | -0,56% | - |
| 28.11.2025 | 75,38 | 75,72 | 75,28 | 75,64 | 0,42% | - |
| 27.11.2025 | 75,33 | 75,42 | 75,20 | 75,32 | -0,07% | - |
| 26.11.2025 | 75,11 | 75,44 | 74,82 | 75,37 | 0,25% | - |
| 25.11.2025 | 74,67 | 75,18 | 74,23 | 75,18 | 0,23% | - |
| 24.11.2025 | 74,39 | 75,01 | 74,08 | 75,01 | 0,98% | 5.500,00 |
| 21.11.2025 | 73,60 | 74,54 | 73,23 | 74,29 | 0,92% | - |
| 20.11.2025 | 75,13 | 75,18 | 73,48 | 73,61 | -1,31% | - |
| 19.11.2025 | 74,12 | 74,76 | 74,04 | 74,59 | 0,14% | - |
| 18.11.2025 | 74,14 | 74,63 | 73,89 | 74,48 | -0,65% | - |
| 17.11.2025 | 75,53 | 75,76 | 74,69 | 74,97 | -0,72% | - |
| 14.11.2025 | 75,62 | 75,90 | 74,95 | 75,51 | -0,16% | - |
| 13.11.2025 | 77,17 | 77,29 | 75,50 | 75,63 | -2,30% | - |
| 12.11.2025 | 77,14 | 77,49 | 77,09 | 77,41 | 0,16% | - |
| 11.11.2025 | 77,30 | 77,47 | 77,06 | 77,29 | -0,34% | - |
| 10.11.2025 | 77,03 | 77,58 | 76,78 | 77,55 | 1,88% | - |
| 07.11.2025 | 76,49 | 76,52 | 75,44 | 76,12 | -0,80% | - |
| 06.11.2025 | 77,18 | 77,37 | 76,41 | 76,73 | -0,71% | - |
| 05.11.2025 | 76,55 | 77,34 | 76,38 | 77,28 | 0,84% | - |
| 04.11.2025 | 76,53 | 76,98 | 76,09 | 76,64 | -0,77% | - |
| 03.11.2025 | 77,36 | 77,59 | 76,94 | 77,24 | 0,66% | - |
| 31.10.2025 | 76,81 | 76,86 | 76,48 | 76,73 | 0,03% | - |
| 30.10.2025 | 76,44 | 76,92 | 76,11 | 76,71 | -0,34% | - |
| 29.10.2025 | 77,41 | 77,45 | 76,66 | 76,97 | -0,75% | 56,00 |
| 28.10.2025 | 77,19 | 77,68 | 77,04 | 77,55 | 0,25% | - |
| 27.10.2025 | 77,38 | 77,51 | 77,13 | 77,36 | 0,65% | - |