70,760€
-1,10%
Echtzeitkurs Xtrackers MSCI Pacific ex Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Pacific ex Japan UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 71,19 | 71,47 | 70,07 | 71,26 | -0,41% | 226,00 |
| 19.12.2024 | 72,12 | 72,12 | 71,21 | 71,55 | -0,80% | - |
| 18.12.2024 | 72,06 | 72,93 | 71,97 | 72,13 | -1,27% | 314,00 |
| 17.12.2024 | 72,49 | 73,14 | 72,49 | 73,06 | 0,41% | 23,00 |
| 16.12.2024 | 72,86 | 73,38 | 72,32 | 72,76 | -0,30% | 308,00 |
| 13.12.2024 | 72,87 | 73,60 | 72,80 | 72,98 | -0,71% | 6,00 |
| 12.12.2024 | 73,61 | 73,90 | 73,24 | 73,50 | -0,64% | 11,00 |
| 11.12.2024 | 73,86 | 74,07 | 73,31 | 73,97 | 0,25% | 38,00 |
| 10.12.2024 | 73,63 | 74,25 | 73,63 | 73,79 | -1,63% | 18,00 |
| 09.12.2024 | 73,63 | 75,24 | 73,44 | 75,01 | 1,76% | 118,00 |
| 06.12.2024 | 74,31 | 74,55 | 73,41 | 73,71 | -0,55% | 17,00 |
| 05.12.2024 | 74,53 | 74,91 | 74,08 | 74,12 | -0,87% | 36,00 |
| 04.12.2024 | 74,75 | 75,36 | 74,26 | 74,77 | -0,91% | 132,00 |
| 03.12.2024 | 75,48 | 75,55 | 75,05 | 75,46 | 0,43% | 3,00 |
| 02.12.2024 | 74,85 | 75,43 | 74,83 | 75,14 | -0,10% | 279,00 |
| 29.11.2024 | 74,43 | 75,22 | 74,34 | 75,21 | 0,96% | 33,00 |
| 28.11.2024 | 74,49 | 75,26 | 74,41 | 74,50 | -0,01% | 5,00 |
| 27.11.2024 | 74,55 | 74,93 | 74,33 | 74,50 | -0,10% | 2,00 |
| 26.11.2024 | 74,63 | 74,69 | 74,08 | 74,58 | -0,76% | 16,00 |
| 25.11.2024 | 75,06 | 75,31 | 74,84 | 75,15 | -0,43% | 404,00 |
| 22.11.2024 | 74,97 | 75,70 | 74,83 | 75,47 | 0,55% | 416,00 |
| 21.11.2024 | 74,00 | 75,15 | 73,83 | 75,06 | 1,25% | - |
| 20.11.2024 | 74,03 | 74,20 | 73,70 | 74,13 | 0,37% | 344,00 |
| 19.11.2024 | 73,85 | 74,13 | 73,16 | 73,86 | 0,65% | 10,00 |
| 18.11.2024 | 73,25 | 73,59 | 72,88 | 73,39 | 0,27% | 169,00 |
| 15.11.2024 | 72,94 | 73,29 | 72,71 | 73,19 | -0,34% | 210,00 |
| 14.11.2024 | 72,42 | 73,63 | 72,42 | 73,44 | 0,78% | 6,00 |
| 13.11.2024 | 72,16 | 72,98 | 72,16 | 72,87 | 0,27% | 125,00 |
| 12.11.2024 | 73,10 | 73,38 | 72,38 | 72,68 | -1,04% | 205,00 |
| 11.11.2024 | 72,77 | 73,59 | 72,51 | 73,44 | 0,90% | 3.414,00 |
| 08.11.2024 | 73,70 | 73,95 | 72,45 | 72,79 | -0,78% | - |
| 07.11.2024 | 71,79 | 73,50 | 71,79 | 73,36 | 2,21% | 61,00 |
| 06.11.2024 | 72,13 | 72,57 | 71,02 | 71,77 | 0,84% | 53,00 |
| 05.11.2024 | 70,69 | 71,20 | 70,68 | 71,18 | 1,22% | 112,00 |
| 04.11.2024 | 70,95 | 71,31 | 70,29 | 70,32 | -0,72% | 4,00 |
| 01.11.2024 | 69,95 | 71,20 | 69,75 | 70,83 | 0,73% | 170,00 |
| 31.10.2024 | 70,76 | 70,98 | 69,63 | 70,32 | -0,67% | 36,00 |
| 30.10.2024 | 71,66 | 71,66 | 70,61 | 70,80 | -0,92% | 38,00 |
| 29.10.2024 | 71,80 | 72,17 | 71,41 | 71,45 | -0,64% | 91,00 |
| 28.10.2024 | 71,83 | 72,23 | 71,44 | 71,91 | -0,13% | 2,00 |
| 25.10.2024 | 71,87 | 72,15 | 71,73 | 72,00 | -0,08% | 67,00 |
| 24.10.2024 | 72,18 | 72,49 | 71,76 | 72,06 | 0,10% | 303,00 |
| 23.10.2024 | 72,27 | 72,47 | 71,77 | 71,99 | -0,91% | 70,00 |
| 22.10.2024 | 72,22 | 72,65 | 71,83 | 72,65 | 0,10% | 16,00 |
| 21.10.2024 | 72,87 | 73,08 | 72,27 | 72,58 | -0,99% | 83,00 |
| 18.10.2024 | 72,69 | 73,38 | 72,64 | 73,30 | 0,62% | 301,00 |
| 17.10.2024 | 72,41 | 73,34 | 72,40 | 72,85 | 0,21% | 127,00 |
| 16.10.2024 | 71,87 | 72,92 | 71,76 | 72,69 | 0,59% | 4,00 |
| 15.10.2024 | 72,88 | 72,96 | 72,17 | 72,27 | -1,03% | 138,00 |
| 14.10.2024 | 72,66 | 73,16 | 72,37 | 73,02 | 0,30% | 939,00 |
| 11.10.2024 | 72,63 | 72,88 | 71,77 | 72,80 | 0,52% | 76,00 |
| 10.10.2024 | 72,53 | 72,65 | 71,74 | 72,42 | 0,25% | 33,00 |
| 09.10.2024 | 71,75 | 72,27 | 71,38 | 72,24 | 0,88% | 33,00 |
| 08.10.2024 | 73,16 | 73,17 | 71,24 | 71,61 | -2,19% | 321,00 |
| 07.10.2024 | 73,37 | 73,50 | 72,92 | 73,21 | -0,19% | 262,00 |
| 04.10.2024 | 73,22 | 73,37 | 72,76 | 73,35 | 0,40% | 2,00 |
| 03.10.2024 | 73,30 | 73,63 | 72,58 | 73,05 | -0,80% | 2,00 |
| 02.10.2024 | 73,11 | 73,92 | 73,11 | 73,64 | 1,55% | 184,00 |
| 01.10.2024 | 72,52 | 73,09 | 72,24 | 72,52 | -0,27% | 168,00 |
| 30.09.2024 | 73,04 | 73,20 | 72,33 | 72,71 | 0,49% | 14,00 |
| 27.09.2024 | 72,07 | 72,59 | 71,37 | 72,36 | 0,51% | 7,00 |
| 26.09.2024 | 71,24 | 72,11 | 71,03 | 71,99 | 1,93% | 330,00 |
| 25.09.2024 | 71,01 | 71,01 | 70,46 | 70,62 | -0,82% | 522,00 |
| 24.09.2024 | 70,69 | 71,23 | 70,59 | 71,21 | 0,61% | 54,00 |
| 23.09.2024 | 70,02 | 70,90 | 70,02 | 70,78 | 0,80% | 217,00 |
| 20.09.2024 | 70,69 | 70,74 | 69,94 | 70,21 | -0,69% | - |
| 19.09.2024 | 69,40 | 71,00 | 69,40 | 70,70 | 1,87% | 372,00 |
| 18.09.2024 | 68,80 | 69,71 | 68,80 | 69,40 | 0,10% | 200,00 |
| 17.09.2024 | 68,94 | 69,76 | 68,94 | 69,33 | -0,02% | 3,00 |
| 16.09.2024 | 68,90 | 69,34 | 68,80 | 69,34 | 0,70% | 135,00 |
| 13.09.2024 | 68,96 | 69,26 | 68,72 | 68,86 | -0,38% | - |
| 12.09.2024 | 69,53 | 69,56 | 68,53 | 69,12 | 0,85% | 1,00 |
| 11.09.2024 | 67,34 | 68,54 | 67,18 | 68,54 | 1,01% | 18,00 |
| 10.09.2024 | 67,66 | 68,00 | 67,25 | 67,86 | 0,16% | 6,00 |
| 09.09.2024 | 67,38 | 68,05 | 67,28 | 67,75 | 1,03% | 270,00 |
| 06.09.2024 | 67,12 | 68,08 | 66,79 | 67,06 | -0,81% | 2,00 |
| 05.09.2024 | 67,02 | 68,00 | 66,95 | 67,61 | 0,24% | 81,00 |
| 04.09.2024 | 66,61 | 67,92 | 66,61 | 67,45 | -0,59% | 219,00 |
| 03.09.2024 | 68,93 | 69,35 | 67,68 | 67,85 | -1,42% | 268,00 |
| 02.09.2024 | 68,60 | 69,00 | 68,48 | 68,82 | 0,29% | 203,00 |
| 30.08.2024 | 69,23 | 69,27 | 68,12 | 68,62 | -0,01% | 576,00 |
| 29.08.2024 | 68,24 | 68,82 | 68,06 | 68,63 | 1,02% | 200,00 |
| 28.08.2024 | 68,02 | 68,12 | 67,63 | 67,94 | 0,53% | 52,00 |
| 27.08.2024 | 67,73 | 67,86 | 67,47 | 67,58 | -0,11% | 75,00 |
| 26.08.2024 | 67,46 | 67,99 | 67,46 | 67,65 | 0,27% | 3,00 |
| 23.08.2024 | 67,10 | 67,60 | 66,97 | 67,47 | 1,50% | 38,00 |
| 22.08.2024 | 66,67 | 67,09 | 66,43 | 66,47 | -0,42% | 4,00 |
| 21.08.2024 | 66,70 | 66,89 | 66,49 | 66,75 | 0,44% | 4,00 |
| 20.08.2024 | 66,86 | 67,72 | 66,42 | 66,45 | -0,98% | 4,00 |
| 19.08.2024 | 66,68 | 67,23 | 66,56 | 67,11 | 1,19% | 74,00 |
| 16.08.2024 | 66,34 | 66,64 | 66,00 | 66,32 | 0,24% | 1,00 |
| 15.08.2024 | 65,00 | 66,17 | 64,62 | 66,16 | 1,98% | 297,00 |
| 14.08.2024 | 65,16 | 65,42 | 64,79 | 64,87 | -1,17% | 32,00 |
| 13.08.2024 | 64,90 | 65,64 | 64,77 | 65,64 | 0,42% | 401,00 |
| 12.08.2024 | 64,91 | 65,37 | 64,64 | 65,37 | 0,73% | 8,00 |
| 09.08.2024 | 64,77 | 65,10 | 63,93 | 64,89 | 0,82% | 1,00 |
| 08.08.2024 | 63,63 | 64,67 | 63,41 | 64,37 | 2,00% | 256,00 |
| 07.08.2024 | 64,50 | 64,50 | 62,93 | 63,10 | -0,21% | 299,00 |
| 06.08.2024 | 63,24 | 63,33 | 62,18 | 63,24 | 1,15% | 68,00 |
| 05.08.2024 | 59,48 | 62,88 | 59,35 | 62,52 | -3,32% | 80,00 |