Xtrackers MSCI Pacific ex Japan ESG Screened UCITS ETF
[WKN: DBX1AF | ISIN: LU0322252338]
Aktienkurse
80,105€
1,17%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 79,41 | 80,20 | 79,40 | 80,14 | 0,83% | - |
| 08.07.2026 | 79,98 | 80,08 | 78,81 | 79,48 | -0,29% | - |
| 07.07.2026 | 79,64 | 80,13 | 79,55 | 79,71 | -0,06% | 800,00 |
| 06.07.2026 | 79,59 | 79,97 | 79,50 | 79,75 | 0,34% | 584,00 |
| 03.07.2026 | 79,79 | 79,86 | 79,27 | 79,48 | 0,77% | 7.084,00 |
| 02.07.2026 | 78,66 | 79,59 | 78,50 | 78,87 | 0,21% | 2.415,00 |
| 01.07.2026 | 78,31 | 82,74 | 74,11 | 78,71 | -0,29% | 4.080,00 |
| 30.06.2026 | 78,73 | 79,04 | 78,42 | 78,93 | -0,08% | - |
| 29.06.2026 | 78,92 | 79,38 | 78,61 | 78,99 | 0,01% | - |
| 26.06.2026 | 78,64 | 79,14 | 78,29 | 78,98 | -0,02% | - |
| 25.06.2026 | 79,01 | 79,46 | 78,74 | 79,00 | 0,01% | - |
| 24.06.2026 | 79,34 | 79,52 | 78,83 | 78,99 | -0,35% | 8.640,00 |
| 23.06.2026 | 79,04 | 79,60 | 78,53 | 79,26 | -0,77% | - |
| 22.06.2026 | 79,51 | 80,04 | 79,35 | 79,88 | 0,63% | - |
| 19.06.2026 | 79,56 | 79,78 | 79,37 | 79,38 | -0,47% | - |
| 18.06.2026 | 79,98 | 80,27 | 79,60 | 79,75 | -0,11% | - |
| 17.06.2026 | 80,09 | 80,35 | 79,73 | 79,84 | 0,26% | 10.575,00 |
| 16.06.2026 | 79,52 | 80,00 | 79,50 | 79,63 | 0,52% | 2.193,00 |
| 15.06.2026 | 79,14 | 79,69 | 79,14 | 79,22 | 0,31% | 3.825,00 |
| 12.06.2026 | 78,53 | 79,31 | 78,37 | 78,97 | 1,30% | - |
| 11.06.2026 | 77,21 | 77,97 | 77,15 | 77,96 | 0,96% | - |
| 10.06.2026 | 77,14 | 79,80 | 76,18 | 77,22 | 0,12% | 3.000,00 |
| 09.06.2026 | 77,17 | 77,73 | 76,67 | 77,13 | 0,06% | - |
| 08.06.2026 | 76,80 | 77,56 | 76,79 | 77,08 | 0,17% | - |
| 05.06.2026 | 78,54 | 78,56 | 76,94 | 76,95 | -2,77% | 24.410,00 |
| 04.06.2026 | 79,49 | 79,58 | 78,53 | 79,14 | -0,67% | 11.320,00 |
| 03.06.2026 | 80,25 | 80,50 | 79,43 | 79,68 | -0,73% | 1.053,00 |
| 02.06.2026 | 79,05 | 80,37 | 79,02 | 80,26 | 0,94% | - |
| 01.06.2026 | 79,72 | 80,02 | 79,01 | 79,52 | -0,10% | - |
| 29.05.2026 | 79,41 | 79,81 | 79,41 | 79,60 | 0,62% | - |
| 28.05.2026 | 78,93 | 79,13 | 78,51 | 79,11 | -0,52% | - |
| 27.05.2026 | 79,66 | 79,82 | 79,29 | 79,52 | -0,15% | - |
| 26.05.2026 | 79,94 | 80,02 | 79,45 | 79,64 | -0,88% | - |
| 25.05.2026 | 79,79 | 80,43 | 79,65 | 80,35 | 0,88% | - |
| 22.05.2026 | 80,21 | 80,45 | 79,55 | 79,65 | -0,72% | - |
| 21.05.2026 | 79,73 | 80,29 | 79,23 | 80,22 | 0,08% | - |
| 20.05.2026 | 78,98 | 80,17 | 78,94 | 80,16 | 0,98% | - |
| 19.05.2026 | 79,53 | 79,90 | 79,27 | 79,38 | -0,25% | - |
| 18.05.2026 | 79,30 | 79,92 | 78,93 | 79,58 | -0,04% | - |
| 15.05.2026 | 79,59 | 80,15 | 79,44 | 79,61 | -0,91% | - |
| 14.05.2026 | 80,05 | 80,63 | 80,05 | 80,34 | 0,02% | - |
| 13.05.2026 | 80,12 | 80,43 | 79,70 | 80,33 | -0,04% | - |
| 12.05.2026 | 80,23 | 80,42 | 79,79 | 80,36 | -0,47% | 174,00 |
| 11.05.2026 | 80,67 | 80,99 | 80,50 | 80,74 | -0,07% | - |
| 08.05.2026 | 81,48 | 81,48 | 80,69 | 80,80 | -0,72% | 23.500,00 |
| 07.05.2026 | 82,34 | 82,67 | 81,23 | 81,39 | -0,82% | - |
| 06.05.2026 | 81,42 | 82,15 | 81,31 | 82,06 | 2,20% | - |
| 05.05.2026 | 79,91 | 80,42 | 79,82 | 80,30 | 1,06% | - |
| 04.05.2026 | 80,54 | 80,55 | 79,33 | 79,46 | -1,71% | - |
| 30.04.2026 | 79,35 | 80,85 | 79,34 | 80,84 | 2,04% | - |
| 29.04.2026 | 79,84 | 79,96 | 79,02 | 79,23 | -0,68% | - |
| 28.04.2026 | 79,94 | 80,03 | 79,42 | 79,77 | -0,27% | - |
| 27.04.2026 | 79,99 | 80,25 | 79,76 | 79,99 | 0,03% | - |
| 24.04.2026 | 80,27 | 80,49 | 79,78 | 79,96 | -0,40% | - |
| 23.04.2026 | 80,42 | 81,66 | 79,80 | 80,29 | -0,90% | - |
| 22.04.2026 | 80,93 | 81,43 | 80,69 | 81,02 | -0,04% | - |
| 21.04.2026 | 82,09 | 82,25 | 81,01 | 81,05 | -1,54% | - |
| 20.04.2026 | 82,13 | 82,52 | 81,94 | 82,32 | -0,48% | - |
| 17.04.2026 | 81,72 | 82,96 | 81,63 | 82,72 | 0,80% | - |
| 16.04.2026 | 82,39 | 82,50 | 81,95 | 82,06 | -1,04% | - |
| 15.04.2026 | 82,46 | 82,93 | 82,10 | 82,92 | 0,32% | - |
| 14.04.2026 | 82,22 | 82,75 | 81,96 | 82,65 | -0,27% | - |
| 13.04.2026 | 81,88 | 82,95 | 81,80 | 82,88 | 0,06% | - |
| 10.04.2026 | 82,74 | 83,24 | 82,53 | 82,83 | -0,05% | - |
| 09.04.2026 | 82,39 | 83,02 | 82,13 | 82,87 | 0,95% | - |
| 08.04.2026 | 82,40 | 82,53 | 81,76 | 82,09 | 2,66% | 2.625,00 |
| 07.04.2026 | 80,22 | 83,95 | 79,22 | 79,96 | 0,29% | - |
| 02.04.2026 | 78,63 | 79,91 | 78,50 | 79,73 | 0,06% | - |
| 01.04.2026 | 79,49 | 79,95 | 79,34 | 79,68 | 1,28% | - |
| 31.03.2026 | 77,71 | 78,70 | 77,50 | 78,68 | 1,58% | - |
| 30.03.2026 | 77,16 | 78,13 | 77,15 | 77,46 | 0,47% | - |
| 27.03.2026 | 77,72 | 77,87 | 76,91 | 77,10 | -0,53% | - |
| 26.03.2026 | 78,29 | 78,41 | 77,24 | 77,51 | -1,45% | - |
| 25.03.2026 | 78,39 | 78,86 | 78,27 | 78,65 | 0,78% | - |
| 24.03.2026 | 77,42 | 78,10 | 76,92 | 78,04 | -0,10% | - |
| 23.03.2026 | 76,67 | 80,93 | 76,37 | 78,11 | 0,94% | 24.174,00 |
| 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% | - |