Xtrackers MSCI Pacific ex Japan ESG Screened UCITS ETF
[WKN: DBX1AF | ISIN: LU0322252338]
Aktienkurse
83,725€
-0,01%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 83,17 | 83,94 | 83,17 | 83,69 | 0,60% | 163,00 |
| 19.10.2026 | 83,75 | 83,86 | 82,79 | 83,19 | 0,22% | 1,00 |
| 16.10.2026 | 83,39 | 83,53 | 82,86 | 83,00 | -0,51% | 46,00 |
| 15.10.2026 | 83,06 | 83,44 | 82,78 | 83,43 | 0,55% | - |
| 14.10.2026 | 83,66 | 83,67 | 82,92 | 82,97 | -0,75% | 2,00 |
| 13.10.2026 | 83,37 | 84,02 | 83,37 | 83,60 | 0,31% | 5,00 |
| 12.10.2026 | 83,06 | 83,48 | 82,95 | 83,34 | 0,39% | 45,00 |
| 09.10.2026 | 82,19 | 83,02 | 82,19 | 83,01 | 1,11% | 1,00 |
| 08.10.2026 | 82,28 | 82,56 | 81,35 | 82,10 | -0,53% | 2,00 |
| 07.10.2026 | 82,91 | 83,25 | 82,47 | 82,53 | -0,66% | 332,00 |
| 06.10.2026 | 83,30 | 83,43 | 83,00 | 83,08 | -0,16% | 48,00 |
| 05.10.2026 | 82,25 | 83,24 | 82,25 | 83,21 | 1,08% | 407,00 |
| 02.10.2026 | 82,54 | 82,66 | 81,94 | 82,32 | -0,15% | 9,00 |
| 01.10.2026 | 82,07 | 82,66 | 81,12 | 82,45 | -0,05% | 216,00 |
| 30.09.2026 | 83,09 | 83,10 | 82,44 | 82,49 | -0,07% | 2,00 |
| 29.09.2026 | 82,87 | 82,99 | 82,25 | 82,55 | -0,38% | 4,00 |
| 28.09.2026 | 82,38 | 83,12 | 82,38 | 82,87 | 0,66% | 10,00 |
| 25.09.2026 | 82,58 | 82,58 | 81,92 | 82,33 | -0,09% | 258,00 |
| 24.09.2026 | 82,42 | 82,73 | 82,11 | 82,40 | -0,01% | 86,00 |
| 23.09.2026 | 83,62 | 83,62 | 81,97 | 82,41 | -1,55% | 45,00 |
| 22.09.2026 | 83,56 | 83,76 | 83,12 | 83,71 | 0,18% | 32,00 |
| 21.09.2026 | 82,64 | 84,05 | 82,64 | 83,56 | 1,61% | 580,00 |
| 18.09.2026 | 82,83 | 83,04 | 82,04 | 82,23 | -1,01% | - |
| 17.09.2026 | 82,79 | 83,13 | 82,60 | 83,07 | 1,64% | 4,00 |
| 16.09.2026 | 82,15 | 82,21 | 81,36 | 81,73 | -0,49% | 7,00 |
| 15.09.2026 | 81,98 | 82,73 | 81,50 | 82,13 | -0,85% | 143,00 |
| 14.09.2026 | 82,65 | 83,02 | 82,46 | 82,84 | 0,20% | 12,00 |
| 11.09.2026 | 82,55 | 82,99 | 82,43 | 82,67 | 0,63% | 12,00 |
| 10.09.2026 | 83,05 | 83,26 | 82,00 | 82,16 | -1,42% | 7,00 |
| 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 |