Xtrackers MSCI Pacific ex Japan ESG Screened UCITS ETF
[WKN: DBX1AF | ISIN: LU0322252338]
Aktienkurse
83,825€
0,28%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 83,84 | 83,96 | 83,82 | 83,85 | 0,14% | - |
| 20.10.2026 | 83,28 | 83,93 | 83,10 | 83,73 | 0,59% | - |
| 19.10.2026 | 83,67 | 83,86 | 83,10 | 83,24 | 0,42% | - |
| 16.10.2026 | 83,38 | 83,52 | 82,77 | 82,89 | -0,63% | - |
| 15.10.2026 | 82,74 | 83,44 | 82,71 | 83,41 | 0,49% | - |
| 14.10.2026 | 83,30 | 83,70 | 82,92 | 83,01 | -0,69% | - |
| 13.10.2026 | 83,76 | 83,99 | 83,50 | 83,59 | 0,22% | 15.300,00 |
| 12.10.2026 | 83,11 | 83,52 | 82,98 | 83,41 | 0,41% | 5.100,00 |
| 09.10.2026 | 82,38 | 83,08 | 82,31 | 83,07 | 1,29% | 5.100,00 |
| 08.10.2026 | 82,11 | 82,11 | 81,41 | 82,01 | -0,66% | 3.151,00 |
| 07.10.2026 | 82,93 | 83,25 | 82,47 | 82,56 | -0,55% | 10.905,00 |
| 06.10.2026 | 83,16 | 83,43 | 83,00 | 83,02 | -0,20% | 13.350,00 |
| 05.10.2026 | 82,44 | 83,24 | 82,44 | 83,19 | 1,01% | 4.500,00 |
| 02.10.2026 | 82,11 | 82,65 | 81,96 | 82,36 | -0,11% | - |
| 01.10.2026 | 81,93 | 82,56 | 81,22 | 82,45 | 0,08% | - |
| 30.09.2026 | 83,10 | 83,16 | 82,37 | 82,38 | -0,13% | - |
| 29.09.2026 | 82,48 | 83,00 | 82,25 | 82,49 | -0,43% | 2.500,00 |
| 28.09.2026 | 82,63 | 83,06 | 82,53 | 82,85 | 0,67% | 4.668,00 |
| 25.09.2026 | 82,23 | 82,44 | 81,92 | 82,29 | 0,01% | 3.300,00 |
| 24.09.2026 | 82,62 | 82,73 | 82,11 | 82,28 | -0,19% | 2.150,00 |
| 23.09.2026 | 83,37 | 83,43 | 82,31 | 82,44 | -1,48% | - |
| 22.09.2026 | 83,29 | 83,74 | 83,12 | 83,68 | 0,50% | 9.750,00 |
| 21.09.2026 | 82,86 | 83,37 | 82,86 | 83,26 | 1,25% | 14.400,00 |
| 18.09.2026 | 82,74 | 82,86 | 82,04 | 82,23 | -0,98% | 12.600,00 |
| 17.09.2026 | 82,64 | 83,11 | 82,58 | 83,05 | 1,75% | 9.050,00 |
| 16.09.2026 | 82,10 | 82,21 | 81,34 | 81,62 | -0,58% | 6.200,00 |
| 15.09.2026 | 82,09 | 82,26 | 81,49 | 82,10 | -0,85% | 6.100,00 |
| 14.09.2026 | 82,72 | 83,06 | 82,46 | 82,80 | 0,11% | 3.000,00 |
| 11.09.2026 | 82,47 | 82,99 | 82,20 | 82,71 | 0,71% | 9.100,00 |
| 10.09.2026 | 83,12 | 83,20 | 81,97 | 82,12 | -1,36% | 5.400,00 |
| 09.09.2026 | 84,25 | 84,31 | 83,24 | 83,26 | -1,29% | - |
| 08.09.2026 | 84,17 | 84,57 | 84,01 | 84,35 | -0,57% | - |
| 07.09.2026 | 84,97 | 85,09 | 84,77 | 84,83 | -0,32% | - |
| 04.09.2026 | 85,08 | 85,15 | 77,66 | 85,10 | 0,15% | - |
| 03.09.2026 | 84,43 | 85,06 | 84,38 | 84,98 | 0,56% | 276,00 |
| 02.09.2026 | 83,99 | 84,52 | 83,76 | 84,50 | 0,98% | - |
| 01.09.2026 | 84,35 | 84,43 | 83,58 | 83,68 | -0,84% | - |
| 31.08.2026 | 84,84 | 84,92 | 84,28 | 84,39 | -0,13% | 470,00 |
| 28.08.2026 | 84,54 | 84,75 | 84,26 | 84,50 | 0,43% | - |
| 27.08.2026 | 83,78 | 84,14 | 83,76 | 84,14 | -0,24% | 3.016,00 |
| 26.08.2026 | 84,72 | 84,78 | 84,29 | 84,34 | -0,69% | 1.044,00 |
| 25.08.2026 | 84,52 | 84,94 | 84,30 | 84,92 | 0,98% | - |
| 24.08.2026 | 84,00 | 84,21 | 83,95 | 84,10 | -0,10% | - |
| 21.08.2026 | 83,59 | 84,25 | 83,25 | 84,18 | 1,20% | - |
| 20.08.2026 | 83,30 | 83,48 | 82,78 | 83,19 | -0,51% | - |
| 19.08.2026 | 83,30 | 83,72 | 83,18 | 83,62 | 0,41% | - |
| 18.08.2026 | 83,68 | 83,80 | 83,27 | 83,27 | -0,20% | 63,00 |
| 17.08.2026 | 83,78 | 83,83 | 83,35 | 83,44 | -0,01% | - |
| 14.08.2026 | 83,67 | 83,83 | 83,34 | 83,44 | -0,64% | - |
| 13.08.2026 | 84,25 | 84,36 | 83,90 | 83,98 | -0,38% | - |
| 12.08.2026 | 84,38 | 84,58 | 84,19 | 84,30 | -0,08% | - |
| 11.08.2026 | 84,53 | 84,92 | 84,37 | 84,37 | -0,15% | - |
| 10.08.2026 | 84,51 | 84,66 | 84,32 | 84,50 | -0,62% | - |
| 07.08.2026 | 84,32 | 85,08 | 84,32 | 85,03 | 0,72% | - |
| 06.08.2026 | 84,38 | 84,74 | 84,17 | 84,43 | 0,06% | - |
| 05.08.2026 | 84,56 | 84,60 | 84,12 | 84,38 | -0,01% | - |
| 04.08.2026 | 84,14 | 84,61 | 83,96 | 84,39 | 1,19% | - |
| 03.08.2026 | 83,22 | 83,41 | 82,77 | 83,40 | 0,45% | - |
| 31.07.2026 | 83,57 | 83,77 | 82,77 | 83,03 | -1,10% | 4.200,00 |
| 30.07.2026 | 83,06 | 84,01 | 83,06 | 83,95 | 0,77% | 3.198,00 |
| 29.07.2026 | 83,80 | 84,50 | 83,31 | 83,31 | -0,79% | 994,00 |
| 28.07.2026 | 83,19 | 84,03 | 83,19 | 83,97 | 1,11% | - |
| 27.07.2026 | 82,85 | 83,12 | 82,70 | 83,05 | 0,87% | - |
| 24.07.2026 | 81,81 | 82,83 | 81,79 | 82,33 | 0,66% | - |
| 23.07.2026 | 82,30 | 82,49 | 81,65 | 81,79 | -0,91% | - |
| 22.07.2026 | 81,96 | 82,74 | 81,83 | 82,54 | 0,80% | - |
| 21.07.2026 | 81,71 | 82,01 | 81,41 | 81,89 | 0,57% | - |
| 20.07.2026 | 81,39 | 81,95 | 81,29 | 81,42 | -0,09% | - |
| 17.07.2026 | 81,21 | 81,88 | 81,13 | 81,50 | -0,20% | - |
| 16.07.2026 | 81,91 | 82,02 | 81,31 | 81,66 | -0,23% | - |
| 15.07.2026 | 81,69 | 82,59 | 81,51 | 81,84 | 0,28% | - |
| 14.07.2026 | 81,02 | 81,84 | 79,27 | 81,61 | 1,05% | - |
| 13.07.2026 | 80,76 | 81,18 | 80,68 | 80,76 | -0,32% | - |
| 10.07.2026 | 80,59 | 81,10 | 80,44 | 81,02 | 1,08% | - |
| 09.07.2026 | 79,41 | 80,20 | 79,40 | 80,16 | 0,86% | - |
| 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 |