71,920€
-0,08%
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 |
|---|---|---|---|---|---|---|
| 07.07.2025 | 71,61 | 72,02 | 71,61 | 71,92 | -0,21% | - |
| 04.07.2025 | 72,26 | 72,95 | 71,92 | 72,07 | -0,87% | - |
| 03.07.2025 | 72,32 | 72,74 | 72,09 | 72,71 | 0,35% | - |
| 02.07.2025 | 72,53 | 72,81 | 72,12 | 72,45 | 0,41% | - |
| 01.07.2025 | 72,29 | 72,59 | 71,56 | 72,16 | -0,21% | - |
| 30.06.2025 | 72,44 | 72,49 | 72,12 | 72,31 | 0,01% | - |
| 27.06.2025 | 72,46 | 72,59 | 72,00 | 72,30 | -0,94% | - |
| 26.06.2025 | 72,52 | 73,63 | 71,69 | 72,99 | 0,75% | - |
| 25.06.2025 | 72,87 | 73,09 | 72,41 | 72,45 | -0,38% | - |
| 24.06.2025 | 72,53 | 72,89 | 72,44 | 72,72 | 1,02% | - |
| 23.06.2025 | 71,70 | 72,13 | 71,46 | 71,99 | 0,36% | - |
| 20.06.2025 | 72,31 | 72,50 | 71,65 | 71,73 | -0,67% | - |
| 19.06.2025 | 72,50 | 72,54 | 72,08 | 72,22 | -0,66% | - |
| 18.06.2025 | 72,74 | 72,85 | 72,46 | 72,70 | -0,05% | - |
| 17.06.2025 | 72,87 | 73,04 | 72,66 | 72,74 | -0,33% | - |
| 16.06.2025 | 72,54 | 73,19 | 72,54 | 72,98 | 0,55% | 630,00 |
| 13.06.2025 | 72,73 | 72,99 | 72,27 | 72,58 | -0,77% | - |
| 12.06.2025 | 73,11 | 73,24 | 72,49 | 73,14 | -0,53% | - |
| 11.06.2025 | 74,27 | 74,45 | 73,49 | 73,53 | -0,94% | - |
| 10.06.2025 | 73,96 | 74,35 | 73,93 | 74,23 | 0,53% | - |
| 09.06.2025 | 73,85 | 74,10 | 73,69 | 73,84 | 0,12% | - |
| 06.06.2025 | 73,43 | 73,99 | 73,33 | 73,75 | 0,39% | - |
| 05.06.2025 | 73,52 | 73,90 | 73,24 | 73,46 | -0,19% | 92,00 |
| 04.06.2025 | 73,35 | 73,64 | 73,21 | 73,60 | 0,59% | - |
| 03.06.2025 | 72,68 | 73,26 | 72,50 | 73,17 | 0,49% | - |
| 02.06.2025 | 72,15 | 72,81 | 71,93 | 72,81 | 0,82% | - |
| 30.05.2025 | 72,25 | 72,52 | 71,76 | 72,22 | 0,40% | - |
| 29.05.2025 | 72,88 | 72,88 | 71,61 | 71,93 | -0,45% | - |
| 28.05.2025 | 72,40 | 72,47 | 72,02 | 72,26 | -0,58% | - |
| 27.05.2025 | 72,20 | 72,68 | 72,12 | 72,68 | 0,81% | - |
| 26.05.2025 | 71,81 | 72,27 | 71,80 | 72,09 | 0,29% | - |
| 23.05.2025 | 71,86 | 72,09 | 70,93 | 71,88 | 0,04% | - |
| 22.05.2025 | 71,80 | 72,14 | 71,43 | 71,85 | 0,25% | - |
| 21.05.2025 | 72,12 | 72,27 | 71,52 | 71,67 | -0,84% | - |
| 20.05.2025 | 72,25 | 72,54 | 72,06 | 72,28 | -0,34% | - |
| 19.05.2025 | 72,05 | 72,53 | 71,60 | 72,53 | -0,12% | - |
| 16.05.2025 | 72,47 | 72,62 | 72,22 | 72,62 | 0,12% | - |
| 15.05.2025 | 72,07 | 72,56 | 71,93 | 72,53 | 0,90% | - |
| 14.05.2025 | 72,18 | 72,28 | 71,61 | 71,88 | -0,33% | - |
| 13.05.2025 | 71,89 | 72,32 | 71,47 | 72,12 | 0,06% | - |
| 12.05.2025 | 71,19 | 72,40 | 71,17 | 72,08 | 2,06% | - |
| 09.05.2025 | 70,61 | 70,83 | 70,41 | 70,62 | 0,66% | - |
| 08.05.2025 | 70,11 | 70,51 | 69,79 | 70,16 | 0,37% | - |
| 07.05.2025 | 69,99 | 70,11 | 69,44 | 69,90 | 0,01% | - |
| 06.05.2025 | 69,87 | 70,23 | 69,45 | 69,89 | 0,01% | - |
| 05.05.2025 | 70,03 | 70,09 | 69,53 | 69,89 | -0,72% | 1.590,00 |
| 02.05.2025 | 69,22 | 72,89 | 68,71 | 70,39 | 2,65% | 175,00 |
| 30.04.2025 | 68,28 | 68,67 | 67,39 | 68,58 | 1,40% | - |
| 29.04.2025 | 67,57 | 67,75 | 67,13 | 67,63 | 0,15% | - |
| 28.04.2025 | 67,41 | 67,58 | 67,14 | 67,53 | -0,52% | 3.277,00 |
| 25.04.2025 | 67,88 | 68,09 | 67,25 | 67,88 | 0,17% | - |
| 24.04.2025 | 66,74 | 67,79 | 66,56 | 67,77 | 1,59% | - |
| 23.04.2025 | 66,81 | 68,16 | 66,48 | 66,71 | 0,76% | 13.662,00 |
| 22.04.2025 | 65,20 | 66,52 | 65,15 | 66,20 | 1,46% | - |
| 17.04.2025 | 65,25 | 65,69 | 65,01 | 65,25 | 1,00% | - |
| 16.04.2025 | 63,93 | 65,45 | 63,93 | 64,60 | -0,42% | 1.260,00 |
| 15.04.2025 | 64,28 | 65,20 | 64,23 | 64,87 | 1,04% | - |
| 14.04.2025 | 63,44 | 64,55 | 63,43 | 64,20 | 1,68% | - |
| 11.04.2025 | 62,76 | 63,35 | 60,89 | 63,14 | 0,71% | - |
| 10.04.2025 | 64,88 | 64,96 | 61,41 | 62,70 | -3,87% | - |
| 09.04.2025 | 60,07 | 65,38 | 58,12 | 65,22 | 7,96% | - |
| 08.04.2025 | 62,06 | 63,44 | 59,70 | 60,41 | -0,83% | 23.832,00 |
| 07.04.2025 | 60,38 | 67,26 | 59,85 | 60,92 | -2,05% | - |
| 04.04.2025 | 66,24 | 66,42 | 60,36 | 62,19 | -7,78% | - |
| 03.04.2025 | 68,41 | 68,53 | 67,18 | 67,44 | -3,46% | - |
| 02.04.2025 | 70,02 | 70,10 | 69,46 | 69,85 | -0,17% | - |
| 01.04.2025 | 68,99 | 70,06 | 68,96 | 69,97 | 1,56% | - |
| 31.03.2025 | 68,48 | 69,03 | 68,05 | 68,90 | -0,38% | - |
| 28.03.2025 | 70,14 | 70,33 | 69,13 | 69,16 | -1,55% | - |
| 27.03.2025 | 70,20 | 70,43 | 69,82 | 70,25 | 0,21% | - |
| 26.03.2025 | 70,00 | 70,52 | 69,91 | 70,11 | 0,15% | - |
| 25.03.2025 | 69,68 | 70,10 | 69,53 | 70,00 | 0,34% | 686,00 |
| 24.03.2025 | 69,46 | 69,81 | 69,21 | 69,76 | 0,69% | - |
| 21.03.2025 | 69,47 | 69,64 | 68,92 | 69,28 | -0,22% | 74,00 |
| 20.03.2025 | 69,56 | 69,92 | 69,15 | 69,43 | -0,23% | - |
| 19.03.2025 | 69,05 | 69,68 | 68,93 | 69,59 | 1,11% | - |
| 18.03.2025 | 69,72 | 69,77 | 68,70 | 68,83 | -1,77% | - |
| 17.03.2025 | 69,08 | 70,07 | 69,03 | 70,07 | 1,31% | - |
| 14.03.2025 | 68,81 | 69,19 | 68,32 | 69,16 | 0,96% | - |
| 13.03.2025 | 68,49 | 68,72 | 68,32 | 68,51 | -0,65% | - |
| 12.03.2025 | 68,32 | 69,10 | 68,00 | 68,95 | 0,57% | - |
| 11.03.2025 | 69,32 | 69,35 | 68,05 | 68,56 | -1,11% | 672,00 |
| 10.03.2025 | 70,36 | 70,55 | 69,10 | 69,33 | -1,67% | 304,00 |
| 07.03.2025 | 70,70 | 70,80 | 69,69 | 70,51 | -1,67% | - |
| 06.03.2025 | 72,11 | 72,37 | 71,40 | 71,71 | -0,20% | - |
| 05.03.2025 | 72,03 | 72,32 | 71,25 | 71,85 | 0,10% | - |
| 04.03.2025 | 72,41 | 72,41 | 71,22 | 71,78 | -0,73% | - |
| 03.03.2025 | 72,99 | 73,27 | 72,09 | 72,31 | -0,99% | - |
| 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% | - |