Xtrackers MSCI Pacific ex Japan ESG Screened UCITS ETF
[WKN: DBX1AF | ISIN: LU0322252338]
Aktienkurse
79,635€
0,84%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 79,26 | 79,78 | 79,26 | 79,63 | 0,84% | 127,00 |
| 28.05.2026 | 79,11 | 79,54 | 78,51 | 78,97 | -0,72% | 1,00 |
| 27.05.2026 | 79,64 | 79,83 | 79,25 | 79,54 | -0,06% | 163,00 |
| 26.05.2026 | 80,20 | 80,20 | 79,46 | 79,59 | -0,97% | 212,00 |
| 25.05.2026 | 79,80 | 80,57 | 79,52 | 80,37 | 0,97% | 69,00 |
| 22.05.2026 | 81,05 | 81,05 | 79,55 | 79,60 | -0,24% | 26,00 |
| 21.05.2026 | 79,59 | 80,13 | 79,20 | 79,79 | 0,14% | 7,00 |
| 20.05.2026 | 79,39 | 79,76 | 79,00 | 79,68 | 0,31% | 31,00 |
| 19.05.2026 | 79,44 | 79,91 | 79,26 | 79,43 | 0,09% | 8,00 |
| 18.05.2026 | 79,28 | 79,92 | 78,94 | 79,36 | -0,35% | 763,00 |
| 15.05.2026 | 79,62 | 80,49 | 79,32 | 79,64 | -0,82% | 511,00 |
| 14.05.2026 | 80,34 | 80,53 | 80,05 | 80,29 | 0,37% | - |
| 13.05.2026 | 80,17 | 80,44 | 79,71 | 80,00 | -0,06% | 9,00 |
| 12.05.2026 | 80,15 | 80,39 | 79,80 | 80,04 | -1,01% | 15,00 |
| 11.05.2026 | 81,03 | 81,03 | 80,50 | 80,86 | 0,14% | 43,00 |
| 08.05.2026 | 81,48 | 81,72 | 80,71 | 80,75 | -1,23% | 462,00 |
| 07.05.2026 | 82,30 | 82,76 | 81,52 | 81,76 | -0,13% | 203,00 |
| 06.05.2026 | 81,35 | 82,17 | 81,31 | 81,87 | 2,07% | 134,00 |
| 05.05.2026 | 79,84 | 80,35 | 79,84 | 80,21 | 0,48% | 103,00 |
| 04.05.2026 | 80,32 | 80,63 | 79,35 | 79,82 | -1,00% | 308,00 |
| 30.04.2026 | 79,20 | 80,74 | 79,20 | 80,63 | 1,74% | 9,00 |
| 29.04.2026 | 79,68 | 79,95 | 79,12 | 79,25 | -0,55% | 8,00 |
| 28.04.2026 | 79,93 | 80,03 | 79,41 | 79,69 | -0,28% | 1,00 |
| 27.04.2026 | 79,77 | 80,25 | 79,50 | 79,91 | -0,06% | 35,00 |
| 24.04.2026 | 80,27 | 80,48 | 79,79 | 79,96 | -0,43% | 26,00 |
| 23.04.2026 | 80,32 | 80,90 | 79,81 | 80,30 | -0,84% | 76,00 |
| 22.04.2026 | 80,92 | 81,19 | 80,65 | 80,98 | -0,07% | 227,00 |
| 21.04.2026 | 82,06 | 82,25 | 81,01 | 81,04 | -1,53% | 49,00 |
| 20.04.2026 | 82,11 | 82,52 | 81,93 | 82,30 | -0,50% | 28,00 |
| 17.04.2026 | 81,72 | 82,96 | 81,60 | 82,71 | 0,80% | 302,00 |
| 16.04.2026 | 82,41 | 82,51 | 81,95 | 82,05 | -1,05% | 26,00 |
| 15.04.2026 | 82,45 | 82,94 | 82,34 | 82,92 | 0,21% | 150,00 |
| 14.04.2026 | 82,22 | 82,75 | 81,96 | 82,75 | -0,08% | - |
| 13.04.2026 | 81,88 | 82,95 | 81,50 | 82,81 | -0,10% | 8,00 |
| 10.04.2026 | 82,72 | 83,27 | 82,53 | 82,90 | -0,08% | 6,00 |
| 09.04.2026 | 82,39 | 83,17 | 82,13 | 82,96 | 1,11% | 30,00 |
| 08.04.2026 | 82,40 | 82,53 | 81,76 | 82,05 | 3,10% | 7,00 |
| 07.04.2026 | 80,22 | 80,69 | 79,17 | 79,59 | -0,09% | 124,00 |
| 02.04.2026 | 78,62 | 79,95 | 78,50 | 79,66 | -0,04% | 29,00 |
| 01.04.2026 | 79,49 | 79,95 | 79,34 | 79,69 | 1,28% | 244,00 |
| 31.03.2026 | 77,70 | 78,69 | 77,50 | 78,69 | 1,77% | 648,00 |
| 30.03.2026 | 77,16 | 78,13 | 77,15 | 77,32 | 0,24% | 15,00 |
| 27.03.2026 | 77,73 | 77,87 | 76,82 | 77,14 | -0,51% | 81,00 |
| 26.03.2026 | 78,30 | 78,43 | 77,24 | 77,53 | -1,45% | - |
| 25.03.2026 | 78,39 | 79,11 | 78,27 | 78,67 | 0,93% | 350,00 |
| 24.03.2026 | 77,42 | 78,03 | 76,92 | 77,95 | -0,20% | 29,00 |
| 23.03.2026 | 76,66 | 79,41 | 76,37 | 78,11 | 0,96% | 125,00 |
| 20.03.2026 | 79,57 | 80,00 | 77,26 | 77,36 | -2,76% | 19,00 |
| 19.03.2026 | 80,13 | 80,13 | 78,65 | 79,56 | -0,36% | 60,00 |
| 18.03.2026 | 81,78 | 81,83 | 79,82 | 79,84 | -1,78% | 4,00 |
| 17.03.2026 | 81,08 | 81,81 | 80,94 | 81,29 | -0,02% | 4,00 |
| 16.03.2026 | 80,86 | 81,57 | 80,37 | 81,31 | 1,52% | 214,00 |
| 13.03.2026 | 80,64 | 81,15 | 79,98 | 80,09 | -1,57% | - |
| 12.03.2026 | 81,86 | 82,55 | 81,21 | 81,36 | -1,15% | 105,00 |
| 11.03.2026 | 82,57 | 82,71 | 81,82 | 82,31 | 0,53% | 5,00 |
| 10.03.2026 | 81,47 | 82,56 | 81,31 | 81,88 | 0,62% | 23,00 |
| 09.03.2026 | 79,52 | 81,53 | 79,43 | 81,37 | 0,97% | 156,00 |
| 06.03.2026 | 82,04 | 82,11 | 80,16 | 80,59 | -1,17% | - |
| 05.03.2026 | 82,81 | 83,09 | 81,06 | 81,54 | -1,86% | 53,00 |
| 04.03.2026 | 81,75 | 83,11 | 81,54 | 83,08 | 0,48% | 16,00 |
| 03.03.2026 | 83,97 | 84,13 | 81,41 | 82,69 | -2,53% | 64,00 |
| 02.03.2026 | 84,22 | 84,86 | 83,65 | 84,83 | 0,69% | 232,00 |
| 27.02.2026 | 84,28 | 84,63 | 83,98 | 84,25 | 0,33% | 43,00 |
| 26.02.2026 | 83,97 | 84,05 | 83,30 | 83,98 | 0,01% | 30,00 |
| 25.02.2026 | 83,67 | 84,12 | 83,47 | 83,97 | 0,72% | 44,00 |
| 24.02.2026 | 82,87 | 83,40 | 82,63 | 83,37 | 0,57% | 13,00 |
| 23.02.2026 | 83,07 | 83,46 | 82,87 | 82,90 | -0,55% | 292,00 |
| 20.02.2026 | 82,85 | 83,49 | 82,49 | 83,36 | 0,83% | 45,00 |
| 19.02.2026 | 82,75 | 82,90 | 82,34 | 82,67 | 0,63% | 37,00 |
| 18.02.2026 | 81,92 | 82,55 | 81,83 | 82,16 | 0,48% | 475,00 |
| 17.02.2026 | 81,15 | 81,89 | 81,07 | 81,76 | 0,15% | 4,00 |
| 16.02.2026 | 81,61 | 82,01 | 81,50 | 81,64 | 0,74% | 345,00 |
| 13.02.2026 | 80,97 | 81,52 | 80,81 | 81,04 | -1,21% | 62,00 |
| 12.02.2026 | 82,77 | 83,41 | 81,63 | 82,04 | -0,17% | 15,00 |
| 11.02.2026 | 81,81 | 82,49 | 81,66 | 82,18 | 1,82% | 114,00 |
| 10.02.2026 | 80,45 | 80,85 | 80,28 | 80,71 | -0,40% | 147,00 |
| 09.02.2026 | 80,79 | 81,05 | 80,10 | 81,04 | 0,80% | 158,00 |
| 06.02.2026 | 79,14 | 80,39 | 78,89 | 80,39 | 0,78% | 163,00 |
| 05.02.2026 | 80,57 | 80,62 | 79,45 | 79,77 | -0,73% | 71,00 |
| 04.02.2026 | 80,71 | 81,18 | 79,98 | 80,35 | 1,01% | 1,00 |
| 03.02.2026 | 79,93 | 80,47 | 79,09 | 79,55 | 0,14% | 167,00 |
| 02.02.2026 | 78,56 | 79,66 | 78,14 | 79,43 | 0,25% | 399,00 |
| 30.01.2026 | 79,26 | 80,02 | 78,69 | 79,24 | -1,10% | 275,00 |
| 29.01.2026 | 80,46 | 80,92 | 79,33 | 80,12 | 0,06% | 10,00 |
| 28.01.2026 | 79,69 | 80,10 | 79,65 | 80,07 | 0,74% | 22,00 |
| 27.01.2026 | 79,44 | 79,69 | 79,18 | 79,48 | 0,72% | 29,00 |
| 26.01.2026 | 78,85 | 79,31 | 78,75 | 78,91 | 0,11% | 3,00 |
| 23.01.2026 | 78,70 | 79,04 | 78,56 | 78,82 | 0,41% | 24,00 |
| 22.01.2026 | 78,28 | 78,53 | 78,13 | 78,50 | 0,68% | 2,00 |
| 21.01.2026 | 77,41 | 78,05 | 77,04 | 77,97 | 1,07% | 186,00 |
| 20.01.2026 | 77,56 | 77,58 | 76,53 | 77,14 | -0,81% | 83,00 |
| 19.01.2026 | 77,89 | 77,97 | 77,66 | 77,77 | -0,44% | 197,00 |
| 16.01.2026 | 78,04 | 78,42 | 77,89 | 78,12 | 0,06% | - |
| 15.01.2026 | 77,62 | 78,22 | 77,54 | 78,07 | 0,98% | 214,00 |
| 14.01.2026 | 77,50 | 77,53 | 77,01 | 77,31 | 0,10% | 46,00 |
| 13.01.2026 | 77,43 | 77,69 | 77,06 | 77,24 | -0,01% | - |
| 12.01.2026 | 76,92 | 77,29 | 76,61 | 77,25 | 0,40% | 1,00 |
| 09.01.2026 | 76,46 | 76,99 | 76,31 | 76,94 | 0,23% | 65,00 |
| 08.01.2026 | 76,23 | 76,77 | 76,21 | 76,76 | 0,17% | - |
| 07.01.2026 | 76,79 | 76,92 | 76,48 | 76,63 | -0,39% | 146,00 |