70,640€
-1,05%
Echtzeitkurs Xtrackers MSCI Pacific ex Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Pacific ex Japan UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 73,10 | 73,31 | 72,29 | 73,08 | 0,20% | - |
| 03.10.2024 | 73,30 | 73,62 | 72,58 | 72,94 | -0,92% | - |
| 02.10.2024 | 73,24 | 73,89 | 73,16 | 73,62 | 1,24% | - |
| 01.10.2024 | 72,45 | 72,93 | 72,24 | 72,71 | 0,19% | - |
| 30.09.2024 | 73,02 | 73,34 | 72,37 | 72,57 | 0,30% | - |
| 27.09.2024 | 72,06 | 72,59 | 71,59 | 72,35 | 0,57% | - |
| 26.09.2024 | 71,26 | 72,11 | 71,04 | 71,94 | 1,90% | - |
| 25.09.2024 | 70,82 | 70,92 | 70,31 | 70,60 | -1,04% | - |
| 24.09.2024 | 70,70 | 71,35 | 70,54 | 71,35 | 0,71% | - |
| 23.09.2024 | 70,40 | 70,90 | 70,19 | 70,84 | 0,90% | - |
| 20.09.2024 | 70,69 | 70,69 | 69,94 | 70,21 | -0,68% | - |
| 19.09.2024 | 69,40 | 70,96 | 69,40 | 70,69 | 1,93% | - |
| 18.09.2024 | 69,18 | 69,71 | 69,13 | 69,35 | -0,07% | - |
| 17.09.2024 | 69,48 | 69,76 | 69,27 | 69,40 | 0,22% | - |
| 16.09.2024 | 68,93 | 69,25 | 68,81 | 69,25 | 0,60% | - |
| 13.09.2024 | 68,94 | 69,15 | 68,77 | 68,84 | -0,30% | - |
| 12.09.2024 | 69,19 | 69,20 | 68,14 | 69,05 | 1,42% | - |
| 11.09.2024 | 67,36 | 68,09 | 66,98 | 68,09 | 0,43% | - |
| 10.09.2024 | 67,74 | 67,98 | 67,38 | 67,80 | -0,01% | - |
| 09.09.2024 | 67,39 | 68,04 | 67,02 | 67,81 | 1,10% | - |
| 06.09.2024 | 67,47 | 70,19 | 66,83 | 67,07 | -0,84% | - |
| 05.09.2024 | 67,24 | 68,00 | 67,24 | 67,64 | 0,33% | - |
| 04.09.2024 | 67,24 | 67,73 | 67,15 | 67,42 | -0,65% | - |
| 03.09.2024 | 68,91 | 68,91 | 67,70 | 67,86 | -1,43% | - |
| 02.09.2024 | 68,66 | 68,91 | 68,52 | 68,85 | 0,39% | - |
| 30.08.2024 | 69,22 | 69,22 | 68,19 | 68,58 | 0,24% | - |
| 29.08.2024 | 68,21 | 68,82 | 68,21 | 68,41 | 0,68% | - |
| 28.08.2024 | 67,90 | 68,11 | 67,74 | 67,95 | 0,50% | - |
| 27.08.2024 | 67,76 | 67,94 | 67,49 | 67,61 | -0,14% | - |
| 26.08.2024 | 67,48 | 67,99 | 67,47 | 67,71 | 0,47% | - |
| 23.08.2024 | 67,00 | 67,60 | 66,95 | 67,39 | 1,13% | - |
| 22.08.2024 | 66,73 | 67,06 | 66,46 | 66,64 | -0,07% | - |
| 21.08.2024 | 66,69 | 66,87 | 66,53 | 66,69 | 0,32% | - |
| 20.08.2024 | 66,85 | 67,02 | 66,47 | 66,48 | -0,83% | - |
| 19.08.2024 | 66,68 | 67,19 | 66,57 | 67,04 | 0,99% | - |
| 16.08.2024 | 66,33 | 66,51 | 66,01 | 66,38 | 0,55% | - |
| 15.08.2024 | 65,24 | 66,17 | 64,53 | 66,02 | 1,77% | - |
| 14.08.2024 | 65,20 | 65,32 | 64,79 | 64,87 | -0,63% | - |
| 13.08.2024 | 64,89 | 65,34 | 64,78 | 65,28 | 0,57% | - |
| 12.08.2024 | 64,91 | 65,08 | 64,64 | 64,91 | 0,08% | - |
| 09.08.2024 | 64,74 | 65,10 | 64,46 | 64,86 | 0,50% | - |
| 08.08.2024 | 63,66 | 64,63 | 63,41 | 64,54 | 2,02% | - |
| 07.08.2024 | 64,02 | 64,38 | 63,23 | 63,26 | 0,11% | - |
| 06.08.2024 | 63,24 | 63,38 | 62,50 | 63,19 | 1,15% | - |
| 05.08.2024 | 60,81 | 62,82 | 60,68 | 62,47 | -3,11% | - |