Xtrackers MSCI Pacific ex Japan ESG Screened UCITS ETF
[WKN: DBX1AF | ISIN: LU0322252338]
Aktienkurse
77,380€
-2,52%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 79,34 | 79,96 | 77,26 | 77,31 | -2,61% | - |
| 19.03.2026 | 79,87 | 80,21 | 78,65 | 79,38 | -0,59% | - |
| 18.03.2026 | 81,26 | 81,84 | 79,82 | 79,85 | -1,74% | - |
| 17.03.2026 | 81,30 | 81,81 | 80,94 | 81,26 | -0,04% | 40,00 |
| 16.03.2026 | 80,06 | 81,55 | 80,06 | 81,29 | 1,44% | - |
| 13.03.2026 | 81,35 | 81,35 | 79,98 | 80,14 | -1,51% | - |
| 12.03.2026 | 82,28 | 82,55 | 81,22 | 81,37 | -1,20% | - |
| 11.03.2026 | 81,93 | 82,71 | 81,45 | 82,35 | 0,59% | - |
| 10.03.2026 | 81,33 | 82,55 | 81,31 | 81,87 | 0,74% | 6,00 |
| 09.03.2026 | 80,68 | 81,53 | 79,34 | 81,26 | 0,73% | - |
| 06.03.2026 | 81,57 | 82,14 | 80,17 | 80,68 | -0,96% | 11,00 |
| 05.03.2026 | 83,13 | 83,13 | 81,06 | 81,46 | -1,99% | - |
| 04.03.2026 | 82,62 | 83,16 | 81,54 | 83,11 | 0,98% | - |
| 03.03.2026 | 85,05 | 85,05 | 81,42 | 82,31 | -2,88% | - |
| 02.03.2026 | 84,28 | 85,02 | 83,67 | 84,75 | 0,52% | - |
| 27.02.2026 | 83,94 | 84,62 | 83,94 | 84,31 | 0,39% | - |
| 26.02.2026 | 83,97 | 84,10 | 83,33 | 83,98 | -0,03% | - |
| 25.02.2026 | 83,28 | 84,04 | 83,28 | 84,01 | 1,02% | - |
| 24.02.2026 | 82,89 | 83,27 | 82,63 | 83,16 | 0,39% | - |
| 23.02.2026 | 83,17 | 83,44 | 82,68 | 82,84 | -0,59% | - |
| 20.02.2026 | 82,67 | 83,51 | 82,49 | 83,34 | 0,77% | - |
| 19.02.2026 | 82,27 | 82,88 | 82,27 | 82,70 | 0,52% | - |
| 18.02.2026 | 81,76 | 82,55 | 81,76 | 82,27 | 0,63% | - |
| 17.02.2026 | 81,68 | 81,90 | 80,96 | 81,75 | 0,13% | - |
| 16.02.2026 | 81,24 | 81,97 | 81,24 | 81,64 | 0,62% | - |
| 13.02.2026 | 81,71 | 81,71 | 80,82 | 81,14 | -0,69% | - |
| 12.02.2026 | 82,25 | 83,98 | 81,67 | 81,70 | -0,62% | - |
| 11.02.2026 | 80,64 | 82,86 | 80,64 | 82,21 | 1,76% | 186,00 |
| 10.02.2026 | 81,06 | 81,06 | 80,32 | 80,79 | -0,30% | - |
| 09.02.2026 | 80,49 | 81,05 | 80,10 | 81,03 | 0,81% | - |
| 06.02.2026 | 79,89 | 80,43 | 78,95 | 80,38 | 1,11% | - |
| 05.02.2026 | 80,52 | 80,62 | 79,03 | 79,50 | -1,27% | - |
| 04.02.2026 | 79,36 | 81,21 | 79,36 | 80,52 | 0,92% | - |
| 03.02.2026 | 79,58 | 80,42 | 79,58 | 79,79 | 0,25% | - |
| 02.02.2026 | 79,30 | 79,61 | 77,43 | 79,59 | 0,45% | - |
| 30.01.2026 | 80,18 | 80,18 | 78,12 | 79,23 | -1,14% | - |
| 29.01.2026 | 80,03 | 81,04 | 79,34 | 80,14 | 0,09% | - |
| 28.01.2026 | 79,34 | 80,10 | 79,34 | 80,07 | 0,96% | - |
| 27.01.2026 | 78,88 | 79,51 | 78,80 | 79,31 | 0,43% | - |
| 26.01.2026 | 78,79 | 79,30 | 78,70 | 78,97 | 0,08% | - |
| 23.01.2026 | 78,39 | 79,05 | 78,39 | 78,90 | 0,45% | - |
| 22.01.2026 | 77,94 | 78,55 | 77,94 | 78,55 | 0,71% | 3,00 |
| 21.01.2026 | 77,04 | 78,05 | 77,04 | 78,00 | 1,25% | - |
| 20.01.2026 | 77,78 | 77,78 | 76,51 | 77,04 | -0,93% | - |
| 19.01.2026 | 78,13 | 78,13 | 77,66 | 77,76 | -0,51% | - |
| 16.01.2026 | 78,07 | 78,43 | 77,89 | 78,16 | 0,01% | - |
| 15.01.2026 | 77,37 | 78,23 | 77,33 | 78,15 | 1,16% | - |
| 14.01.2026 | 77,21 | 77,53 | 77,01 | 77,25 | 0,08% | - |
| 13.01.2026 | 77,35 | 77,76 | 76,45 | 77,19 | -0,06% | - |
| 12.01.2026 | 76,94 | 77,26 | 76,60 | 77,23 | 0,36% | - |
| 09.01.2026 | 76,78 | 76,99 | 76,31 | 76,95 | 0,29% | - |
| 08.01.2026 | 76,62 | 76,77 | 76,16 | 76,73 | 0,10% | - |
| 07.01.2026 | 76,97 | 76,97 | 76,52 | 76,65 | -0,39% | - |
| 06.01.2026 | 76,64 | 76,97 | 76,16 | 76,95 | 0,35% | - |
| 05.01.2026 | 75,99 | 76,70 | 75,87 | 76,68 | 1,05% | - |
| 02.01.2026 | 76,02 | 76,19 | 75,47 | 75,89 | -0,01% | - |
| 30.12.2025 | 75,79 | 76,14 | 75,74 | 75,89 | 0,05% | - |
| 29.12.2025 | 76,22 | 76,22 | 75,58 | 75,85 | -0,49% | - |
| 23.12.2025 | 75,46 | 76,26 | 75,46 | 76,22 | 1,07% | - |
| 22.12.2025 | 75,00 | 75,42 | 75,00 | 75,42 | 0,47% | - |
| 19.12.2025 | 74,66 | 75,16 | 74,60 | 75,07 | 0,50% | - |
| 18.12.2025 | 73,86 | 74,97 | 73,86 | 74,69 | 1,15% | - |
| 17.12.2025 | 74,29 | 74,65 | 73,83 | 73,84 | -0,54% | - |
| 16.12.2025 | 74,69 | 74,69 | 73,97 | 74,24 | -0,68% | - |
| 15.12.2025 | 74,89 | 75,23 | 74,59 | 74,75 | -0,13% | - |
| 12.12.2025 | 75,07 | 75,74 | 74,59 | 74,84 | -0,33% | - |
| 11.12.2025 | 75,15 | 75,15 | 74,43 | 75,09 | -0,15% | - |
| 10.12.2025 | 74,90 | 75,23 | 74,73 | 75,20 | 0,47% | - |
| 09.12.2025 | 74,79 | 75,52 | 74,49 | 74,85 | 0,01% | - |
| 08.12.2025 | 75,25 | 75,25 | 74,78 | 74,84 | -0,59% | - |
| 05.12.2025 | 75,37 | 75,61 | 75,20 | 75,28 | 0,03% | - |
| 04.12.2025 | 75,37 | 75,62 | 74,79 | 75,26 | -0,09% | - |
| 03.12.2025 | 75,48 | 75,54 | 75,01 | 75,33 | -0,19% | - |
| 02.12.2025 | 75,21 | 75,55 | 75,21 | 75,47 | 0,25% | - |
| 01.12.2025 | 75,63 | 75,63 | 75,11 | 75,29 | -0,48% | - |
| 28.11.2025 | 75,39 | 75,74 | 75,26 | 75,65 | 0,49% | - |
| 27.11.2025 | 75,33 | 75,42 | 75,15 | 75,28 | -0,07% | - |
| 26.11.2025 | 75,15 | 75,44 | 74,87 | 75,34 | 0,33% | - |
| 25.11.2025 | 75,01 | 75,09 | 74,24 | 75,09 | 0,13% | - |
| 24.11.2025 | 74,25 | 75,02 | 74,08 | 74,99 | 0,72% | - |
| 21.11.2025 | 73,27 | 74,53 | 73,11 | 74,46 | 1,11% | - |
| 20.11.2025 | 74,49 | 75,19 | 73,52 | 73,64 | -1,23% | - |
| 19.11.2025 | 74,41 | 74,76 | 74,04 | 74,56 | 0,07% | - |
| 18.11.2025 | 74,96 | 74,96 | 73,90 | 74,51 | -0,70% | - |
| 17.11.2025 | 75,50 | 75,79 | 74,79 | 75,03 | -0,68% | - |
| 14.11.2025 | 75,59 | 75,90 | 74,95 | 75,55 | -0,09% | - |
| 13.11.2025 | 77,40 | 77,40 | 75,51 | 75,62 | -2,33% | - |
| 12.11.2025 | 77,27 | 77,49 | 77,13 | 77,42 | 0,14% | - |
| 11.11.2025 | 77,54 | 77,54 | 77,06 | 77,31 | -0,30% | - |
| 10.11.2025 | 76,24 | 77,54 | 76,24 | 77,54 | 1,83% | - |
| 07.11.2025 | 76,48 | 76,49 | 75,43 | 76,14 | -0,78% | - |
| 06.11.2025 | 77,14 | 77,42 | 76,43 | 76,74 | -0,58% | - |
| 05.11.2025 | 76,60 | 77,34 | 76,35 | 77,19 | 0,76% | - |
| 04.11.2025 | 77,26 | 77,26 | 76,09 | 76,61 | -0,83% | - |
| 03.11.2025 | 76,71 | 77,59 | 76,71 | 77,25 | 0,68% | - |
| 31.10.2025 | 76,77 | 76,92 | 76,38 | 76,72 | 0,01% | 12,00 |
| 30.10.2025 | 76,95 | 76,97 | 76,10 | 76,72 | -0,31% | - |
| 29.10.2025 | 77,57 | 77,57 | 76,72 | 76,96 | -0,85% | - |
| 28.10.2025 | 77,36 | 77,71 | 77,00 | 77,62 | 0,33% | - |
| 27.10.2025 | 76,81 | 77,49 | 76,81 | 77,36 | 0,65% | - |