71,905€
-0,22%
Echtzeitkurs Xtrackers MSCI Pacific ex Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Pacific ex Japan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 71,77 | 72,33 | 71,61 | 71,91 | -0,22% | 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 |
| 14.05.2025 | 72,07 | 72,28 | 71,61 | 71,90 | -0,25% | 37,00 |
| 13.05.2025 | 71,66 | 72,36 | 71,46 | 72,08 | 0,13% | 99,00 |
| 12.05.2025 | 71,37 | 72,40 | 71,37 | 71,99 | 1,90% | 893,00 |
| 09.05.2025 | 70,75 | 70,83 | 70,40 | 70,64 | 0,78% | 45,00 |
| 08.05.2025 | 69,87 | 70,46 | 69,79 | 70,09 | 0,22% | 15,00 |
| 07.05.2025 | 69,84 | 70,17 | 69,43 | 69,94 | 0,07% | 108,00 |
| 06.05.2025 | 69,78 | 70,24 | 69,44 | 69,89 | -0,02% | 5,00 |
| 05.05.2025 | 69,70 | 70,24 | 69,52 | 69,90 | -0,60% | 48,00 |
| 02.05.2025 | 70,24 | 70,37 | 69,17 | 70,32 | 2,49% | 318,00 |
| 30.04.2025 | 68,19 | 68,66 | 67,37 | 68,61 | 1,31% | 144,00 |
| 29.04.2025 | 67,78 | 68,00 | 67,09 | 67,73 | 0,23% | 4,00 |
| 28.04.2025 | 67,23 | 67,58 | 67,13 | 67,57 | -0,52% | 86,00 |
| 25.04.2025 | 68,09 | 68,11 | 67,25 | 67,92 | 0,16% | 328,00 |
| 24.04.2025 | 66,54 | 67,81 | 66,50 | 67,81 | 1,50% | 1.751,00 |
| 23.04.2025 | 66,89 | 68,02 | 66,51 | 66,81 | 0,89% | 40,00 |
| 22.04.2025 | 65,61 | 66,65 | 65,32 | 66,22 | 1,65% | 127,00 |
| 17.04.2025 | 65,08 | 65,66 | 65,03 | 65,14 | 0,86% | 107,00 |
| 16.04.2025 | 63,95 | 65,45 | 63,95 | 64,59 | -0,39% | 24,00 |
| 15.04.2025 | 64,23 | 65,20 | 64,23 | 64,84 | 0,98% | 580,00 |
| 14.04.2025 | 63,64 | 64,57 | 63,64 | 64,21 | 1,73% | 110,00 |
| 11.04.2025 | 62,98 | 63,33 | 60,87 | 63,12 | 0,61% | 625,00 |
| 10.04.2025 | 64,85 | 65,13 | 61,38 | 62,74 | -3,55% | 2.024,00 |
| 09.04.2025 | 60,42 | 66,53 | 59,48 | 65,05 | 7,82% | 358,00 |
| 08.04.2025 | 62,84 | 63,44 | 59,64 | 60,33 | -0,43% | 218,00 |
| 07.04.2025 | 61,76 | 62,91 | 59,77 | 60,59 | -1,86% | 844,00 |
| 04.04.2025 | 66,35 | 66,44 | 61,50 | 61,74 | -8,59% | 394,00 |
| 03.04.2025 | 68,72 | 68,72 | 67,16 | 67,55 | -3,20% | - |
| 02.04.2025 | 69,65 | 70,16 | 69,35 | 69,78 | -0,34% | 4,00 |
| 01.04.2025 | 68,82 | 70,16 | 68,67 | 70,02 | 1,69% | 400,00 |
| 31.03.2025 | 68,47 | 68,98 | 68,04 | 68,86 | -0,81% | 67,00 |
| 28.03.2025 | 70,33 | 70,54 | 69,24 | 69,42 | -1,24% | 302,00 |
| 27.03.2025 | 70,16 | 70,46 | 69,76 | 70,29 | 0,19% | - |
| 26.03.2025 | 70,46 | 70,68 | 69,94 | 70,16 | 0,28% | 69,00 |
| 25.03.2025 | 69,90 | 70,15 | 69,44 | 69,97 | 0,09% | 3,00 |
| 24.03.2025 | 69,25 | 69,90 | 68,90 | 69,90 | 0,93% | 473,00 |
| 21.03.2025 | 69,41 | 69,56 | 68,92 | 69,26 | -0,26% | 2,00 |
| 20.03.2025 | 69,97 | 70,27 | 69,14 | 69,44 | -0,23% | 93,00 |
| 19.03.2025 | 69,10 | 69,66 | 68,97 | 69,60 | 1,02% | 145,00 |
| 18.03.2025 | 69,49 | 69,65 | 68,70 | 68,89 | -1,64% | 44,00 |
| 17.03.2025 | 69,36 | 70,22 | 69,15 | 70,04 | 1,21% | 205,00 |
| 14.03.2025 | 69,34 | 69,34 | 68,29 | 69,20 | 1,15% | 31,00 |
| 13.03.2025 | 68,50 | 68,72 | 68,15 | 68,42 | -0,47% | 29,00 |
| 12.03.2025 | 68,35 | 69,36 | 68,26 | 68,74 | 0,73% | 256,00 |
| 11.03.2025 | 69,46 | 69,46 | 68,13 | 68,24 | -1,76% | 302,00 |
| 10.03.2025 | 70,24 | 70,51 | 69,10 | 69,46 | -0,90% | 217,00 |
| 07.03.2025 | 70,88 | 70,88 | 69,76 | 70,09 | -2,38% | 361,00 |
| 06.03.2025 | 71,58 | 72,49 | 71,26 | 71,80 | 0,01% | 56,00 |
| 05.03.2025 | 72,10 | 72,37 | 71,23 | 71,79 | 0,32% | 47,00 |
| 04.03.2025 | 72,11 | 72,49 | 71,22 | 71,56 | -1,21% | 327,00 |
| 03.03.2025 | 73,22 | 73,49 | 72,44 | 72,44 | -0,61% | 235,00 |
| 28.02.2025 | 73,86 | 73,86 | 72,57 | 72,88 | -1,33% | 21,00 |
| 27.02.2025 | 73,51 | 74,28 | 73,30 | 73,86 | 0,48% | 22,00 |
| 26.02.2025 | 73,92 | 74,08 | 73,22 | 73,51 | 0,84% | 272,00 |
| 25.02.2025 | 73,89 | 73,89 | 72,73 | 72,89 | -1,35% | 135,00 |
| 24.02.2025 | 73,67 | 74,39 | 73,20 | 73,89 | -0,20% | 50,00 |
| 21.02.2025 | 74,10 | 74,56 | 73,80 | 74,04 | -0,10% | 110,00 |
| 20.02.2025 | 74,79 | 74,82 | 74,09 | 74,11 | -0,90% | 22,00 |
| 19.02.2025 | 75,04 | 76,05 | 74,30 | 74,78 | -0,35% | 15,00 |
| 18.02.2025 | 75,55 | 75,55 | 74,76 | 75,04 | -0,67% | 67,00 |
| 17.02.2025 | 75,51 | 75,60 | 74,98 | 75,55 | 0,75% | 482,00 |
| 14.02.2025 | 75,42 | 75,58 | 74,91 | 74,98 | -0,59% | 77,00 |
| 13.02.2025 | 75,03 | 75,51 | 74,35 | 75,43 | 0,53% | 7,00 |