Xtrackers MSCI Pacific ex Japan ESG Screened UCITS ETF
[WKN: DBX1AF | ISIN: LU0322252338]
Aktienkurse
75,065€
-0,17%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 75,25 | 75,38 | 74,90 | 75,10 | -0,31% | - |
| 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% | - |
| 24.10.2025 | 76,72 | 77,12 | 76,55 | 76,86 | -0,04% | 190,00 |
| 23.10.2025 | 76,91 | 77,08 | 76,64 | 76,89 | 0,84% | - |
| 22.10.2025 | 76,91 | 76,99 | 75,78 | 76,25 | -1,06% | - |
| 21.10.2025 | 77,30 | 77,41 | 76,91 | 77,07 | -0,23% | - |
| 20.10.2025 | 76,91 | 77,42 | 76,56 | 77,24 | 1,07% | - |
| 17.10.2025 | 75,49 | 76,50 | 75,08 | 76,43 | 0,37% | - |
| 16.10.2025 | 76,67 | 77,15 | 76,07 | 76,14 | -0,29% | - |
| 15.10.2025 | 76,92 | 76,94 | 76,09 | 76,37 | -0,24% | - |
| 14.10.2025 | 76,17 | 76,63 | 75,64 | 76,55 | -0,08% | 1.120,00 |
| 13.10.2025 | 76,55 | 76,82 | 76,28 | 76,62 | 1,51% | 750,00 |
| 10.10.2025 | 77,65 | 77,98 | 75,46 | 75,48 | -2,64% | - |
| 09.10.2025 | 78,21 | 78,60 | 77,45 | 77,52 | -0,74% | 559,00 |
| 08.10.2025 | 77,87 | 78,25 | 77,64 | 78,10 | 0,45% | - |
| 07.10.2025 | 77,74 | 78,18 | 77,49 | 77,75 | 0,08% | - |
| 06.10.2025 | 77,50 | 77,84 | 77,36 | 77,69 | 0,43% | - |
| 03.10.2025 | 77,25 | 77,66 | 77,13 | 77,35 | 0,14% | - |
| 02.10.2025 | 76,80 | 77,48 | 76,77 | 77,24 | 0,88% | - |
| 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% | - |