72,860€
-0,74%
Echtzeitkurs Xtrackers MSCI Pacific ex Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Pacific ex Japan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 73,22 | 73,38 | 72,41 | 73,03 | -0,71% | - |
| 27.02.2025 | 73,80 | 74,31 | 73,35 | 73,55 | 0,14% | - |
| 26.02.2025 | 73,66 | 73,92 | 73,26 | 73,45 | 0,63% | - |
| 25.02.2025 | 73,73 | 73,74 | 72,73 | 72,99 | -0,90% | - |
| 24.02.2025 | 74,12 | 74,37 | 73,49 | 73,65 | -0,01% | - |
| 21.02.2025 | 74,10 | 74,57 | 73,54 | 73,66 | -0,71% | - |
| 20.02.2025 | 74,47 | 74,68 | 74,04 | 74,18 | -0,73% | 2.300,00 |
| 19.02.2025 | 75,06 | 75,39 | 74,39 | 74,73 | -0,53% | - |
| 18.02.2025 | 75,22 | 75,39 | 74,96 | 75,12 | -0,57% | - |
| 17.02.2025 | 75,36 | 75,59 | 75,29 | 75,55 | 0,77% | - |
| 14.02.2025 | 75,27 | 75,40 | 74,91 | 74,97 | -0,68% | - |
| 13.02.2025 | 75,01 | 76,38 | 74,38 | 75,48 | 0,55% | - |
| 12.02.2025 | 74,99 | 77,42 | 69,25 | 75,07 | 0,84% | 6.298,00 |
| 11.02.2025 | 74,59 | 74,79 | 74,26 | 74,45 | -0,48% | 4.464,00 |
| 10.02.2025 | 74,76 | 75,02 | 74,40 | 74,81 | 0,89% | 1.383,00 |
| 07.02.2025 | 74,31 | 74,89 | 73,51 | 74,15 | -0,12% | - |
| 06.02.2025 | 74,03 | 74,55 | 73,75 | 74,24 | 0,59% | - |
| 05.02.2025 | 73,43 | 73,83 | 73,27 | 73,80 | -0,05% | - |
| 04.02.2025 | 73,50 | 74,11 | 73,19 | 73,84 | 0,26% | - |
| 03.02.2025 | 73,50 | 73,89 | 71,51 | 73,65 | -0,57% | - |
| 31.01.2025 | 74,24 | 74,51 | 74,05 | 74,07 | -0,09% | - |
| 30.01.2025 | 73,45 | 74,21 | 73,33 | 74,14 | 1,17% | - |
| 29.01.2025 | 73,17 | 73,65 | 73,16 | 73,28 | 0,12% | - |
| 28.01.2025 | 72,79 | 73,24 | 72,75 | 73,19 | 0,58% | - |
| 27.01.2025 | 72,65 | 72,88 | 72,38 | 72,77 | -0,33% | - |
| 24.01.2025 | 73,26 | 73,54 | 72,72 | 73,01 | -0,03% | - |
| 23.01.2025 | 72,96 | 73,48 | 72,72 | 73,03 | -0,16% | - |
| 22.01.2025 | 73,19 | 73,49 | 72,97 | 73,15 | -0,29% | - |
| 21.01.2025 | 73,10 | 73,36 | 72,92 | 73,36 | 0,25% | 1.672,00 |
| 20.01.2025 | 73,09 | 73,53 | 72,78 | 73,18 | 0,24% | - |
| 17.01.2025 | 72,52 | 73,24 | 72,52 | 73,00 | 0,36% | - |
| 16.01.2025 | 72,70 | 72,95 | 72,54 | 72,74 | 0,40% | - |
| 15.01.2025 | 71,51 | 73,45 | 71,32 | 72,45 | 1,23% | 6.720,00 |
| 14.01.2025 | 71,89 | 72,13 | 71,46 | 71,57 | -0,31% | - |
| 13.01.2025 | 71,56 | 71,80 | 71,31 | 71,79 | 0,13% | - |
| 10.01.2025 | 72,32 | 72,77 | 71,62 | 71,70 | -1,52% | - |
| 09.01.2025 | 72,74 | 73,00 | 72,46 | 72,81 | 0,03% | - |
| 08.01.2025 | 72,62 | 73,16 | 72,45 | 72,79 | 0,69% | - |
| 07.01.2025 | 72,15 | 73,00 | 72,08 | 72,29 | 0,02% | - |
| 06.01.2025 | 72,52 | 73,06 | 72,15 | 72,27 | -0,21% | - |
| 03.01.2025 | 72,38 | 72,51 | 72,15 | 72,43 | 0,33% | 500,00 |
| 02.01.2025 | 71,71 | 72,45 | 71,48 | 72,19 | 0,89% | - |
| 30.12.2024 | 71,75 | 71,88 | 71,50 | 71,55 | -0,10% | - |
| 27.12.2024 | 71,73 | 71,99 | 71,40 | 71,62 | -0,14% | - |
| 23.12.2024 | 71,42 | 71,75 | 71,05 | 71,72 | 1,34% | 9.600,00 |
| 20.12.2024 | 71,04 | 71,29 | 70,08 | 70,77 | -1,08% | 600,00 |
| 19.12.2024 | 71,38 | 73,48 | 71,21 | 71,54 | -0,42% | - |
| 18.12.2024 | 72,38 | 72,91 | 71,69 | 71,84 | -1,54% | - |
| 17.12.2024 | 72,81 | 73,11 | 72,64 | 72,96 | 0,41% | - |
| 16.12.2024 | 72,89 | 73,05 | 72,58 | 72,67 | -0,33% | - |
| 13.12.2024 | 73,37 | 73,58 | 72,80 | 72,91 | -0,64% | - |
| 12.12.2024 | 73,75 | 73,93 | 73,24 | 73,38 | -0,81% | - |
| 11.12.2024 | 73,67 | 74,02 | 73,33 | 73,98 | 0,24% | - |
| 10.12.2024 | 73,80 | 74,25 | 73,78 | 73,80 | -1,61% | - |
| 09.12.2024 | 73,85 | 75,22 | 73,71 | 75,00 | 1,95% | - |
| 06.12.2024 | 74,17 | 95,46 | 73,10 | 73,57 | -0,84% | - |
| 05.12.2024 | 74,70 | 74,72 | 74,14 | 74,19 | -0,73% | - |
| 04.12.2024 | 74,73 | 75,05 | 74,29 | 74,73 | -0,69% | - |
| 03.12.2024 | 75,79 | 75,79 | 75,04 | 75,25 | 0,07% | - |
| 02.12.2024 | 74,77 | 75,38 | 74,74 | 75,20 | 0,42% | - |
| 29.11.2024 | 74,43 | 75,09 | 74,38 | 74,89 | 0,59% | - |
| 28.11.2024 | 74,49 | 74,80 | 74,41 | 74,45 | -0,04% | - |
| 27.11.2024 | 74,63 | 75,22 | 74,22 | 74,48 | 0,02% | - |
| 26.11.2024 | 74,49 | 74,67 | 74,08 | 74,46 | -0,72% | - |
| 25.11.2024 | 75,05 | 75,24 | 74,75 | 75,00 | -0,62% | - |
| 22.11.2024 | 74,84 | 75,59 | 74,75 | 75,47 | 0,56% | - |
| 21.11.2024 | 74,02 | 75,19 | 73,83 | 75,05 | 1,32% | - |
| 20.11.2024 | 74,02 | 74,16 | 73,70 | 74,08 | 0,16% | - |
| 19.11.2024 | 73,87 | 74,07 | 73,16 | 73,96 | 0,63% | - |
| 18.11.2024 | 73,24 | 73,60 | 72,88 | 73,50 | 0,57% | 8.200,00 |
| 15.11.2024 | 73,00 | 75,30 | 71,94 | 73,09 | -0,30% | - |
| 14.11.2024 | 72,59 | 74,56 | 72,58 | 73,31 | 0,67% | - |
| 13.11.2024 | 72,18 | 73,47 | 72,05 | 72,82 | 0,38% | - |
| 12.11.2024 | 73,03 | 73,32 | 72,34 | 72,54 | -1,09% | - |
| 11.11.2024 | 72,87 | 73,55 | 72,86 | 73,34 | 0,80% | - |
| 08.11.2024 | 73,50 | 73,51 | 72,58 | 72,76 | -0,87% | 84,00 |
| 07.11.2024 | 72,25 | 73,44 | 72,25 | 73,40 | 2,27% | - |
| 06.11.2024 | 71,73 | 72,25 | 71,05 | 71,77 | 1,10% | - |
| 05.11.2024 | 70,70 | 71,05 | 70,69 | 70,99 | 0,53% | 2.640,00 |
| 04.11.2024 | 70,86 | 70,90 | 70,44 | 70,61 | -0,05% | - |
| 01.11.2024 | 70,00 | 71,15 | 69,45 | 70,65 | 0,63% | - |
| 31.10.2024 | 70,64 | 70,64 | 69,62 | 70,21 | -0,78% | - |
| 30.10.2024 | 71,29 | 71,29 | 70,61 | 70,76 | -1,02% | - |
| 29.10.2024 | 71,79 | 72,01 | 71,37 | 71,49 | -0,54% | - |
| 28.10.2024 | 71,83 | 72,09 | 71,46 | 71,87 | -0,02% | - |
| 25.10.2024 | 71,91 | 72,15 | 71,74 | 71,89 | -0,13% | - |
| 24.10.2024 | 72,13 | 72,49 | 71,76 | 71,98 | 0,10% | - |
| 23.10.2024 | 72,28 | 72,45 | 71,67 | 71,91 | -0,89% | - |
| 22.10.2024 | 72,17 | 72,59 | 71,85 | 72,55 | -0,06% | - |
| 21.10.2024 | 72,90 | 73,08 | 72,26 | 72,60 | -0,84% | - |
| 18.10.2024 | 73,02 | 73,38 | 72,65 | 73,21 | 0,38% | - |
| 17.10.2024 | 72,74 | 73,28 | 72,41 | 72,93 | 0,36% | - |
| 16.10.2024 | 72,21 | 72,94 | 72,11 | 72,67 | 0,50% | - |
| 15.10.2024 | 72,88 | 72,89 | 72,21 | 72,31 | -0,86% | - |
| 14.10.2024 | 72,77 | 72,97 | 72,37 | 72,94 | 0,23% | - |
| 11.10.2024 | 72,32 | 72,88 | 71,79 | 72,77 | 0,59% | 5.220,00 |
| 10.10.2024 | 72,04 | 72,35 | 71,75 | 72,34 | 0,27% | - |
| 09.10.2024 | 71,75 | 72,18 | 71,47 | 72,15 | 0,66% | - |
| 08.10.2024 | 71,13 | 72,38 | 70,93 | 71,67 | -1,98% | - |
| 07.10.2024 | 73,37 | 73,77 | 72,99 | 73,12 | 0,05% | - |