Xtrackers MSCI Pacific ex Japan ESG Screened UCITS ETF
[WKN: DBX1AF | ISIN: LU0322252338]
Aktienkurse
76,420€
0,70%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 76,04 | 76,58 | 75,67 | 76,36 | 0,62% | 285,00 |
| 30.09.2025 | 75,77 | 76,11 | 75,54 | 75,89 | 0,62% | - |
| 29.09.2025 | 76,14 | 76,14 | 75,07 | 75,43 | 0,75% | 270,00 |
| 26.09.2025 | 74,93 | 75,56 | 74,32 | 74,87 | 0,43% | - |
| 25.09.2025 | 74,94 | 74,99 | 74,03 | 74,55 | -0,67% | 2,00 |
| 24.09.2025 | 75,13 | 75,19 | 74,46 | 75,05 | -0,95% | 342,00 |
| 23.09.2025 | 75,40 | 76,32 | 75,40 | 75,77 | 0,26% | 100,00 |
| 22.09.2025 | 75,78 | 75,78 | 74,96 | 75,57 | -0,15% | 501,00 |
| 19.09.2025 | 75,42 | 75,94 | 75,22 | 75,69 | 0,52% | 2,00 |
| 18.09.2025 | 75,66 | 75,93 | 75,04 | 75,30 | -0,52% | 9,00 |
| 17.09.2025 | 75,88 | 76,00 | 75,64 | 75,69 | -0,26% | 18,00 |
| 16.09.2025 | 77,08 | 77,29 | 75,85 | 75,88 | -1,49% | 352,00 |
| 15.09.2025 | 76,91 | 77,27 | 76,88 | 77,03 | -0,09% | 204,00 |
| 12.09.2025 | 76,96 | 77,28 | 76,96 | 77,10 | 0,50% | 13,00 |
| 11.09.2025 | 76,37 | 76,89 | 76,37 | 76,72 | 0,12% | 5,00 |
| 10.09.2025 | 75,85 | 76,64 | 75,69 | 76,63 | 1,42% | 124,00 |
| 09.09.2025 | 75,50 | 75,60 | 75,37 | 75,55 | 0,09% | 1,00 |
| 08.09.2025 | 75,39 | 75,72 | 75,31 | 75,48 | 0,53% | 68,00 |
| 05.09.2025 | 75,41 | 75,56 | 74,71 | 75,09 | 0,01% | 51,00 |
| 04.09.2025 | 74,79 | 75,31 | 74,79 | 75,08 | 0,44% | - |
| 03.09.2025 | 74,41 | 74,75 | 74,40 | 74,75 | -0,69% | - |
| 02.09.2025 | 75,42 | 75,47 | 74,72 | 75,27 | -0,24% | 18,00 |
| 01.09.2025 | 75,29 | 75,65 | 75,16 | 75,45 | 0,36% | 574,00 |
| 29.08.2025 | 75,55 | 75,60 | 75,07 | 75,18 | -0,05% | 400,00 |
| 28.08.2025 | 75,49 | 75,75 | 75,20 | 75,22 | -0,21% | - |
| 27.08.2025 | 75,20 | 75,42 | 75,02 | 75,37 | -0,06% | 6,00 |
| 26.08.2025 | 75,43 | 75,54 | 74,96 | 75,42 | -0,07% | 2,00 |
| 25.08.2025 | 75,17 | 75,55 | 74,95 | 75,47 | 0,11% | 249,00 |
| 22.08.2025 | 74,93 | 75,79 | 74,91 | 75,39 | 0,47% | 484,00 |
| 21.08.2025 | 75,14 | 75,23 | 74,70 | 75,04 | 0,57% | 1,00 |
| 20.08.2025 | 74,85 | 74,89 | 74,32 | 74,61 | -0,22% | 23,00 |
| 19.08.2025 | 74,76 | 75,01 | 74,60 | 74,78 | -0,09% | 24,00 |
| 18.08.2025 | 75,13 | 75,24 | 74,74 | 74,84 | -0,09% | 1,00 |
| 15.08.2025 | 75,24 | 75,29 | 74,65 | 74,91 | -0,21% | 210,00 |
| 14.08.2025 | 75,22 | 75,46 | 74,78 | 75,07 | -0,36% | - |
| 13.08.2025 | 75,04 | 75,48 | 74,96 | 75,35 | 0,13% | - |
| 12.08.2025 | 74,70 | 75,31 | 74,43 | 75,25 | 1,14% | 136,00 |
| 11.08.2025 | 74,32 | 74,88 | 74,32 | 74,40 | 0,11% | 30,00 |
| 08.08.2025 | 74,37 | 74,45 | 74,12 | 74,32 | -0,05% | 26,00 |
| 07.08.2025 | 74,35 | 74,77 | 74,03 | 74,36 | 0,25% | 82,00 |
| 06.08.2025 | 74,27 | 74,78 | 73,98 | 74,17 | 0,22% | - |
| 05.08.2025 | 74,03 | 74,30 | 73,64 | 74,01 | 0,42% | 201,00 |
| 04.08.2025 | 72,82 | 73,75 | 72,82 | 73,70 | 1,30% | 101,00 |
| 01.08.2025 | 74,10 | 74,10 | 72,34 | 72,76 | -1,81% | 428,00 |
| 31.07.2025 | 74,70 | 74,81 | 73,83 | 74,10 | -0,73% | 22,00 |
| 30.07.2025 | 74,56 | 74,76 | 74,28 | 74,64 | 0,29% | 64,00 |
| 29.07.2025 | 74,05 | 74,86 | 73,85 | 74,43 | 0,78% | 35,00 |
| 28.07.2025 | 73,44 | 73,87 | 73,41 | 73,85 | 0,83% | 123,00 |
| 25.07.2025 | 73,22 | 73,41 | 72,86 | 73,24 | -0,25% | - |
| 24.07.2025 | 73,51 | 74,06 | 73,31 | 73,43 | -0,06% | 8,00 |
| 23.07.2025 | 73,43 | 73,85 | 73,42 | 73,47 | 0,69% | 27,00 |
| 22.07.2025 | 72,77 | 73,09 | 72,67 | 72,97 | -0,25% | 5,00 |
| 21.07.2025 | 73,50 | 73,64 | 73,15 | 73,15 | -0,83% | 212,00 |
| 18.07.2025 | 73,81 | 74,04 | 73,37 | 73,76 | 0,54% | 32,00 |
| 17.07.2025 | 72,99 | 73,56 | 72,71 | 73,37 | 0,45% | 12,00 |
| 16.07.2025 | 72,54 | 73,08 | 72,05 | 73,04 | 0,23% | 42,00 |
| 15.07.2025 | 72,61 | 73,24 | 72,56 | 72,87 | 0,25% | 151,00 |
| 14.07.2025 | 72,86 | 72,88 | 72,40 | 72,69 | -0,03% | 5,00 |
| 11.07.2025 | 72,63 | 72,90 | 72,43 | 72,72 | -0,08% | 218,00 |
| 10.07.2025 | 71,96 | 72,82 | 71,92 | 72,78 | 0,56% | 55,00 |
| 09.07.2025 | 71,97 | 72,37 | 71,64 | 72,37 | 0,36% | 4,00 |
| 08.07.2025 | 71,96 | 72,29 | 71,54 | 72,11 | 0,85% | 14,00 |
| 07.07.2025 | 71,77 | 72,33 | 71,47 | 71,50 | -0,78% | 149,00 |
| 04.07.2025 | 72,19 | 72,37 | 71,89 | 72,07 | -0,88% | 11,00 |
| 03.07.2025 | 72,43 | 72,85 | 72,01 | 72,71 | 0,38% | 26,00 |
| 02.07.2025 | 72,65 | 72,80 | 72,13 | 72,43 | 0,49% | - |
| 01.07.2025 | 71,93 | 72,58 | 71,56 | 72,08 | -0,27% | 241,00 |
| 30.06.2025 | 72,14 | 72,47 | 72,11 | 72,27 | -0,04% | 8,00 |
| 27.06.2025 | 72,38 | 72,62 | 72,00 | 72,30 | -1,05% | 14,00 |
| 26.06.2025 | 73,06 | 73,10 | 72,39 | 73,07 | 0,91% | - |
| 25.06.2025 | 72,88 | 73,09 | 72,38 | 72,41 | -0,69% | 2,00 |
| 24.06.2025 | 72,65 | 72,95 | 72,44 | 72,91 | 1,07% | 31,00 |
| 23.06.2025 | 71,78 | 72,20 | 71,35 | 72,14 | 0,51% | 11,00 |
| 20.06.2025 | 72,44 | 72,53 | 71,67 | 71,78 | -0,92% | 136,00 |
| 19.06.2025 | 72,49 | 72,54 | 72,08 | 72,45 | -0,33% | 141,00 |
| 18.06.2025 | 72,82 | 72,85 | 72,33 | 72,69 | -0,14% | 2,00 |
| 17.06.2025 | 72,63 | 73,08 | 72,62 | 72,79 | -0,22% | 56,00 |
| 16.06.2025 | 72,68 | 73,18 | 72,58 | 72,95 | 0,57% | 191,00 |
| 13.06.2025 | 71,81 | 73,03 | 71,81 | 72,54 | -0,76% | 60,00 |
| 12.06.2025 | 72,88 | 73,24 | 72,29 | 73,09 | -0,64% | 8,00 |
| 11.06.2025 | 74,12 | 74,31 | 73,48 | 73,56 | -0,86% | 8,00 |
| 10.06.2025 | 74,04 | 74,35 | 73,85 | 74,20 | 0,57% | 124,00 |
| 09.06.2025 | 73,92 | 74,11 | 73,53 | 73,78 | -0,02% | 153,00 |
| 06.06.2025 | 73,49 | 74,13 | 73,38 | 73,80 | 0,38% | 14,00 |
| 05.06.2025 | 73,20 | 73,94 | 73,17 | 73,52 | -0,12% | 75,00 |
| 04.06.2025 | 73,16 | 73,83 | 73,08 | 73,60 | 0,68% | 41,00 |
| 03.06.2025 | 72,80 | 73,31 | 72,36 | 73,11 | 0,44% | 310,00 |
| 02.06.2025 | 71,92 | 72,80 | 71,77 | 72,79 | 0,64% | 243,00 |
| 30.05.2025 | 71,98 | 72,84 | 71,81 | 72,32 | 0,64% | - |
| 29.05.2025 | 73,52 | 73,74 | 71,60 | 71,86 | -0,48% | 39,00 |
| 28.05.2025 | 72,51 | 72,70 | 72,01 | 72,21 | -0,63% | 281,00 |
| 27.05.2025 | 72,17 | 72,70 | 72,11 | 72,66 | 0,69% | 20,00 |
| 26.05.2025 | 71,53 | 72,35 | 71,53 | 72,17 | 0,45% | 5,00 |
| 23.05.2025 | 71,84 | 72,39 | 71,00 | 71,84 | 0,00% | 465,00 |
| 22.05.2025 | 71,72 | 72,23 | 71,24 | 71,84 | 0,15% | 96,00 |
| 21.05.2025 | 71,84 | 72,28 | 71,56 | 71,74 | -0,77% | - |
| 20.05.2025 | 72,06 | 72,54 | 72,06 | 72,30 | -0,32% | 26,00 |
| 19.05.2025 | 71,92 | 72,54 | 71,58 | 72,53 | -0,10% | 21,00 |
| 16.05.2025 | 72,71 | 72,76 | 72,22 | 72,60 | 0,13% | 56,00 |
| 15.05.2025 | 72,03 | 72,57 | 71,77 | 72,51 | 0,84% | 271,00 |