Xtrackers MSCI Pacific ex Japan ESG Screened UCITS ETF
[WKN: DBX1AF | ISIN: LU0322252338]
Aktienkurse
75,095€
-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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 75,33 | 75,46 | 74,88 | 75,10 | -0,28% | - |
| 03.12.2025 | 75,52 | 75,54 | 75,02 | 75,31 | -0,22% | 18,00 |
| 02.12.2025 | 75,33 | 75,59 | 75,23 | 75,47 | 0,28% | 42,00 |
| 01.12.2025 | 75,28 | 75,50 | 75,11 | 75,26 | -0,52% | 285,00 |
| 28.11.2025 | 75,37 | 75,72 | 75,22 | 75,65 | 0,47% | - |
| 27.11.2025 | 75,33 | 75,42 | 75,15 | 75,30 | -0,07% | 17,00 |
| 26.11.2025 | 75,12 | 75,55 | 74,88 | 75,35 | 0,36% | 14,00 |
| 25.11.2025 | 74,67 | 75,10 | 74,23 | 75,08 | 0,08% | 216,00 |
| 24.11.2025 | 74,42 | 75,04 | 74,08 | 75,02 | 0,89% | 143,00 |
| 21.11.2025 | 73,59 | 74,37 | 73,24 | 74,36 | 0,98% | - |
| 20.11.2025 | 75,13 | 75,22 | 73,48 | 73,63 | -1,20% | 12,00 |
| 19.11.2025 | 74,12 | 74,74 | 74,04 | 74,53 | 0,01% | 5,00 |
| 18.11.2025 | 74,14 | 74,75 | 73,90 | 74,52 | -0,36% | 42,00 |
| 17.11.2025 | 75,54 | 75,79 | 74,72 | 74,79 | -1,05% | 257,00 |
| 14.11.2025 | 75,61 | 75,87 | 74,95 | 75,58 | 0,05% | 65,00 |
| 13.11.2025 | 77,22 | 77,29 | 75,50 | 75,54 | -2,45% | - |
| 12.11.2025 | 77,14 | 77,48 | 77,09 | 77,44 | 0,17% | 505,00 |
| 11.11.2025 | 77,30 | 77,48 | 77,06 | 77,31 | -0,30% | 272,00 |
| 10.11.2025 | 77,03 | 77,58 | 76,78 | 77,54 | 1,77% | 66,00 |
| 07.11.2025 | 76,49 | 76,52 | 75,44 | 76,19 | -0,68% | 98,00 |
| 06.11.2025 | 77,20 | 77,42 | 76,41 | 76,71 | -0,44% | - |
| 05.11.2025 | 76,55 | 77,21 | 76,38 | 77,05 | 0,53% | 11,00 |
| 04.11.2025 | 76,52 | 76,99 | 76,09 | 76,64 | -0,80% | 62,00 |
| 03.11.2025 | 77,29 | 77,60 | 76,94 | 77,26 | 0,67% | 466,00 |
| 31.10.2025 | 76,61 | 76,96 | 76,44 | 76,74 | 0,05% | 400,00 |
| 30.10.2025 | 76,43 | 76,92 | 76,06 | 76,70 | -0,36% | 235,00 |
| 29.10.2025 | 77,41 | 77,45 | 76,68 | 76,98 | -0,74% | - |
| 28.10.2025 | 77,19 | 77,68 | 77,00 | 77,56 | 0,24% | 75,00 |
| 27.10.2025 | 77,38 | 77,50 | 77,12 | 77,37 | 0,62% | - |
| 24.10.2025 | 76,72 | 77,08 | 76,53 | 76,89 | 0,03% | - |
| 23.10.2025 | 76,76 | 77,08 | 76,63 | 76,87 | 0,60% | 24,00 |
| 22.10.2025 | 76,91 | 76,99 | 75,81 | 76,41 | -0,93% | 2,00 |
| 21.10.2025 | 77,29 | 77,41 | 76,90 | 77,13 | -0,33% | 17,00 |
| 20.10.2025 | 76,88 | 77,42 | 76,56 | 77,38 | 1,21% | 20,00 |
| 17.10.2025 | 75,51 | 76,50 | 75,08 | 76,46 | -0,17% | 32,00 |
| 16.10.2025 | 76,67 | 77,15 | 76,27 | 76,59 | 0,30% | - |
| 15.10.2025 | 76,90 | 76,95 | 76,09 | 76,36 | -0,22% | 257,00 |
| 14.10.2025 | 76,09 | 76,63 | 75,60 | 76,52 | -0,31% | 180,00 |
| 13.10.2025 | 76,29 | 76,81 | 76,23 | 76,76 | 1,51% | 137,00 |
| 10.10.2025 | 77,74 | 77,97 | 75,60 | 75,61 | -2,53% | 298,00 |
| 09.10.2025 | 78,21 | 78,65 | 77,45 | 77,57 | -0,67% | 41,00 |
| 08.10.2025 | 77,87 | 78,25 | 77,64 | 78,10 | 0,62% | 15,00 |
| 07.10.2025 | 77,62 | 78,18 | 77,49 | 77,61 | -0,24% | 117,00 |
| 06.10.2025 | 77,43 | 77,84 | 77,43 | 77,80 | 0,37% | 72,00 |
| 03.10.2025 | 77,15 | 77,78 | 77,13 | 77,51 | 0,47% | - |
| 02.10.2025 | 76,42 | 77,77 | 76,42 | 77,15 | 1,03% | 641,00 |
| 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 |