Xtrackers MSCI Pacific ex Japan ESG Screened UCITS ETF
[WKN: DBX1AF | ISIN: LU0322252338]
Aktienkurse
83,265€
-1,20%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 84,34 | 84,34 | 83,23 | 83,34 | -1,11% | 137,00 |
| 08.09.2026 | 84,50 | 84,79 | 83,99 | 84,28 | -0,61% | 53,00 |
| 07.09.2026 | 85,47 | 85,47 | 84,43 | 84,79 | -0,26% | 143,00 |
| 04.09.2026 | 85,34 | 85,34 | 84,76 | 85,01 | 0,01% | 1,00 |
| 03.09.2026 | 84,55 | 85,07 | 84,48 | 85,00 | 0,71% | 3,00 |
| 02.09.2026 | 83,87 | 84,62 | 83,70 | 84,40 | 0,87% | 168,00 |
| 01.09.2026 | 84,36 | 84,43 | 83,60 | 83,68 | -0,79% | 312,00 |
| 31.08.2026 | 85,02 | 85,02 | 84,29 | 84,35 | -0,17% | 122,00 |
| 28.08.2026 | 84,44 | 84,76 | 84,19 | 84,49 | 0,44% | 4.054,00 |
| 27.08.2026 | 83,93 | 84,35 | 83,69 | 84,12 | -0,40% | 4,00 |
| 26.08.2026 | 84,93 | 84,93 | 84,29 | 84,45 | -0,45% | 25,00 |
| 25.08.2026 | 84,49 | 84,85 | 84,15 | 84,83 | 0,89% | 13,00 |
| 24.08.2026 | 84,17 | 84,18 | 83,88 | 84,08 | -0,15% | 47,00 |
| 21.08.2026 | 83,78 | 84,27 | 83,20 | 84,21 | 1,20% | 9,00 |
| 20.08.2026 | 83,65 | 83,65 | 82,78 | 83,22 | -0,53% | 62,00 |
| 19.08.2026 | 83,35 | 83,73 | 83,24 | 83,66 | 0,30% | - |
| 18.08.2026 | 83,50 | 83,80 | 83,40 | 83,41 | -0,06% | 76,00 |
| 17.08.2026 | 83,84 | 83,84 | 83,33 | 83,46 | 0,07% | 175,00 |
| 14.08.2026 | 83,63 | 83,70 | 83,38 | 83,40 | -0,66% | 2,00 |
| 13.08.2026 | 84,25 | 84,36 | 83,96 | 83,96 | -0,29% | - |
| 12.08.2026 | 84,59 | 84,59 | 84,13 | 84,20 | -0,52% | 29,00 |
| 11.08.2026 | 84,79 | 84,93 | 84,36 | 84,64 | 0,33% | 1,00 |
| 10.08.2026 | 84,52 | 84,73 | 84,32 | 84,36 | -0,74% | 16,00 |
| 07.08.2026 | 84,12 | 85,08 | 84,12 | 84,99 | 0,51% | 279,00 |
| 06.08.2026 | 84,25 | 84,95 | 84,25 | 84,56 | 0,40% | 2,00 |
| 05.08.2026 | 84,23 | 84,47 | 84,12 | 84,22 | -0,07% | 59,00 |
| 04.08.2026 | 83,56 | 84,36 | 83,56 | 84,28 | 1,32% | 13,00 |
| 03.08.2026 | 83,20 | 83,46 | 82,77 | 83,18 | 0,15% | 225,00 |
| 31.07.2026 | 83,35 | 83,84 | 82,76 | 83,06 | -0,91% | 4,00 |
| 30.07.2026 | 83,37 | 84,00 | 83,29 | 83,82 | -0,20% | 82,00 |
| 29.07.2026 | 84,10 | 84,23 | 83,56 | 83,99 | 0,43% | 30,00 |
| 28.07.2026 | 82,85 | 83,79 | 82,85 | 83,63 | 0,79% | 63,00 |
| 27.07.2026 | 82,67 | 83,14 | 82,67 | 82,98 | 0,58% | 93,00 |
| 24.07.2026 | 81,67 | 82,55 | 81,67 | 82,50 | 0,60% | 91,00 |
| 23.07.2026 | 82,53 | 82,53 | 81,74 | 82,01 | -0,82% | 20,00 |
| 22.07.2026 | 81,46 | 82,76 | 81,46 | 82,69 | 1,09% | 8,00 |
| 21.07.2026 | 81,95 | 82,04 | 81,41 | 81,80 | 0,16% | 1,00 |
| 20.07.2026 | 81,51 | 81,96 | 81,38 | 81,67 | 0,16% | 46,00 |
| 17.07.2026 | 81,86 | 81,86 | 80,98 | 81,54 | 0,18% | 13,00 |
| 16.07.2026 | 82,15 | 82,15 | 81,31 | 81,40 | -0,96% | 28,00 |
| 15.07.2026 | 81,77 | 82,31 | 81,51 | 82,18 | 0,48% | 131,00 |
| 14.07.2026 | 80,97 | 81,83 | 80,93 | 81,79 | 0,98% | 20,00 |
| 13.07.2026 | 80,97 | 81,19 | 80,62 | 81,00 | 0,04% | 101,00 |
| 10.07.2026 | 80,57 | 81,04 | 80,09 | 80,97 | 1,45% | 41,00 |
| 09.07.2026 | 79,69 | 80,01 | 79,59 | 79,81 | 0,42% | 73,00 |
| 08.07.2026 | 79,84 | 79,94 | 78,82 | 79,48 | -0,39% | 2,00 |
| 07.07.2026 | 78,60 | 80,19 | 78,60 | 79,79 | 0,31% | 77,00 |
| 06.07.2026 | 79,46 | 79,97 | 79,46 | 79,54 | 0,05% | 78,00 |
| 03.07.2026 | 79,54 | 79,71 | 78,98 | 79,50 | 0,71% | 215,00 |
| 02.07.2026 | 78,66 | 79,68 | 78,32 | 78,94 | 0,87% | 57,00 |
| 01.07.2026 | 78,66 | 78,66 | 78,08 | 78,26 | -0,76% | 228,00 |
| 30.06.2026 | 78,95 | 78,95 | 78,55 | 78,86 | -0,05% | 7,00 |
| 29.06.2026 | 78,90 | 79,40 | 78,55 | 78,90 | -0,06% | 30,00 |
| 26.06.2026 | 77,94 | 78,99 | 77,94 | 78,95 | -0,20% | 88,00 |
| 25.06.2026 | 79,05 | 79,48 | 78,78 | 79,11 | -0,38% | - |
| 24.06.2026 | 79,32 | 79,54 | 79,15 | 79,42 | 0,18% | 67,00 |
| 23.06.2026 | 78,22 | 79,59 | 78,22 | 79,27 | -0,69% | 39,00 |
| 22.06.2026 | 79,44 | 80,05 | 79,34 | 79,82 | 0,57% | 44,00 |
| 19.06.2026 | 79,58 | 79,82 | 79,24 | 79,37 | -0,66% | 195,00 |
| 18.06.2026 | 80,01 | 80,82 | 79,56 | 79,90 | -0,29% | - |
| 17.06.2026 | 80,19 | 80,92 | 79,71 | 80,13 | 0,50% | 558,00 |
| 16.06.2026 | 79,50 | 80,13 | 79,50 | 79,74 | 0,47% | 5,00 |
| 15.06.2026 | 78,90 | 79,73 | 78,90 | 79,36 | 0,25% | 450,00 |
| 12.06.2026 | 78,47 | 79,24 | 78,38 | 79,17 | 1,92% | 301,00 |
| 11.06.2026 | 77,23 | 77,88 | 77,20 | 77,67 | 0,50% | 4,00 |
| 10.06.2026 | 77,12 | 77,56 | 76,59 | 77,28 | 0,17% | 158,00 |
| 09.06.2026 | 77,17 | 77,72 | 76,92 | 77,15 | -0,08% | 24,00 |
| 08.06.2026 | 77,07 | 77,57 | 76,82 | 77,21 | -0,48% | 45,00 |
| 05.06.2026 | 79,02 | 79,02 | 77,53 | 77,58 | -1,89% | 379,00 |
| 04.06.2026 | 79,82 | 79,82 | 78,54 | 79,08 | -1,08% | 6,00 |
| 03.06.2026 | 80,27 | 80,48 | 79,71 | 79,94 | -0,39% | 102,00 |
| 02.06.2026 | 79,02 | 80,30 | 79,02 | 80,25 | 1,41% | 87,00 |
| 01.06.2026 | 79,80 | 80,20 | 79,02 | 79,14 | -0,62% | 187,00 |
| 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 |