Xtrackers MSCI Pacific ex Japan ESG Screened UCITS ETF
[WKN: DBX1AF | ISIN: LU0322252338]
Aktienkurse
77,140€
0,76%
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 |
|---|---|---|---|---|---|---|
| 02.10.2025 | 76,42 | 77,24 | 76,20 | 77,12 | 0,73% | - |
| 01.10.2025 | 76,04 | 76,61 | 75,77 | 76,56 | 0,71% | - |
| 30.09.2025 | 75,60 | 76,12 | 75,55 | 76,02 | 0,53% | - |
| 29.09.2025 | 74,89 | 76,13 | 74,86 | 75,62 | 0,94% | - |
| 26.09.2025 | 74,81 | 75,20 | 74,76 | 74,91 | 0,23% | - |
| 25.09.2025 | 74,94 | 75,27 | 74,04 | 74,74 | -0,33% | - |
| 24.09.2025 | 75,45 | 75,67 | 74,44 | 74,99 | -0,77% | - |
| 23.09.2025 | 75,41 | 75,99 | 75,12 | 75,57 | -0,09% | - |
| 22.09.2025 | 75,74 | 75,90 | 75,41 | 75,64 | -0,26% | - |
| 19.09.2025 | 75,22 | 76,27 | 75,08 | 75,84 | 0,58% | - |
| 18.09.2025 | 75,75 | 75,75 | 75,02 | 75,40 | -0,33% | - |
| 17.09.2025 | 76,18 | 76,19 | 75,64 | 75,65 | -0,70% | - |
| 16.09.2025 | 76,87 | 76,87 | 75,84 | 76,18 | -0,78% | - |
| 15.09.2025 | 76,91 | 77,27 | 76,71 | 76,77 | -0,16% | - |
| 12.09.2025 | 77,54 | 77,54 | 76,90 | 76,90 | -0,32% | - |
| 11.09.2025 | 76,54 | 77,16 | 76,29 | 77,14 | 1,11% | - |
| 10.09.2025 | 76,59 | 76,78 | 75,70 | 76,30 | 0,96% | - |
| 09.09.2025 | 76,21 | 76,24 | 75,37 | 75,57 | 0,09% | - |
| 08.09.2025 | 76,63 | 76,64 | 75,08 | 75,50 | 0,51% | - |
| 05.09.2025 | 75,47 | 75,57 | 74,70 | 75,12 | -0,13% | - |
| 04.09.2025 | 74,24 | 75,28 | 74,16 | 75,21 | 0,60% | - |
| 03.09.2025 | 75,04 | 75,22 | 74,40 | 74,77 | -0,66% | - |
| 02.09.2025 | 75,28 | 75,47 | 74,56 | 75,26 | -0,32% | - |
| 01.09.2025 | 75,48 | 75,51 | 75,12 | 75,50 | 0,29% | - |
| 29.08.2025 | 75,54 | 75,66 | 75,09 | 75,28 | -0,08% | - |
| 28.08.2025 | 75,33 | 75,63 | 75,19 | 75,34 | 0,03% | - |
| 27.08.2025 | 75,09 | 75,48 | 75,00 | 75,32 | -0,15% | 100,00 |
| 26.08.2025 | 74,68 | 75,45 | 74,68 | 75,43 | 0,03% | - |
| 25.08.2025 | 76,65 | 76,66 | 74,94 | 75,41 | -0,06% | - |
| 22.08.2025 | 75,08 | 75,64 | 74,92 | 75,45 | 0,45% | - |
| 21.08.2025 | 74,86 | 75,38 | 74,62 | 75,11 | 0,60% | - |
| 20.08.2025 | 73,71 | 74,87 | 73,64 | 74,67 | -0,08% | - |
| 19.08.2025 | 75,03 | 75,06 | 74,54 | 74,73 | -0,18% | - |
| 18.08.2025 | 74,91 | 75,23 | 74,76 | 74,86 | -0,05% | - |
| 15.08.2025 | 75,17 | 75,29 | 74,65 | 74,90 | -0,29% | - |
| 14.08.2025 | 75,12 | 75,53 | 74,94 | 75,12 | -0,26% | - |
| 13.08.2025 | 75,25 | 75,85 | 74,96 | 75,32 | 0,10% | - |
| 12.08.2025 | 74,66 | 75,29 | 74,43 | 75,24 | 1,03% | - |
| 11.08.2025 | 74,49 | 74,67 | 74,28 | 74,48 | 0,17% | - |
| 08.08.2025 | 74,05 | 74,43 | 74,04 | 74,35 | 0,05% | - |
| 07.08.2025 | 75,42 | 75,46 | 74,03 | 74,31 | 0,26% | - |
| 06.08.2025 | 73,91 | 74,75 | 73,89 | 74,12 | 0,26% | - |
| 05.08.2025 | 73,28 | 74,29 | 73,28 | 73,92 | 0,36% | - |
| 04.08.2025 | 72,82 | 73,68 | 72,82 | 73,66 | 1,17% | - |
| 01.08.2025 | 73,94 | 74,10 | 72,35 | 72,81 | -1,71% | - |
| 31.07.2025 | 74,69 | 74,81 | 73,89 | 74,07 | -0,71% | - |
| 30.07.2025 | 75,13 | 75,13 | 74,41 | 74,60 | 0,21% | - |
| 29.07.2025 | 73,85 | 74,82 | 73,85 | 74,45 | 0,83% | - |
| 28.07.2025 | 73,21 | 73,87 | 73,21 | 73,83 | 0,82% | - |
| 25.07.2025 | 72,98 | 73,38 | 72,83 | 73,23 | -0,17% | - |
| 24.07.2025 | 73,85 | 74,01 | 73,36 | 73,36 | -0,29% | - |
| 23.07.2025 | 73,67 | 73,80 | 72,92 | 73,57 | 0,75% | - |
| 22.07.2025 | 73,25 | 73,27 | 72,66 | 73,02 | -0,32% | - |
| 21.07.2025 | 73,94 | 74,10 | 73,18 | 73,26 | -0,79% | - |
| 18.07.2025 | 72,92 | 74,04 | 72,82 | 73,84 | 0,72% | - |
| 17.07.2025 | 72,58 | 73,44 | 72,57 | 73,32 | 0,55% | - |
| 16.07.2025 | 73,18 | 73,24 | 72,02 | 72,92 | 0,14% | 4,00 |
| 15.07.2025 | 72,85 | 73,24 | 72,70 | 72,81 | 0,16% | - |
| 14.07.2025 | 72,57 | 72,77 | 72,45 | 72,70 | 0,23% | - |
| 11.07.2025 | 72,76 | 72,98 | 72,43 | 72,53 | -0,27% | - |
| 10.07.2025 | 72,04 | 72,76 | 72,04 | 72,73 | 0,82% | - |
| 09.07.2025 | 72,03 | 72,38 | 71,69 | 72,14 | -0,08% | - |
| 08.07.2025 | 72,02 | 72,46 | 71,47 | 72,19 | 0,43% | - |
| 07.07.2025 | 71,67 | 72,29 | 71,61 | 71,88 | -0,39% | - |
| 04.07.2025 | 72,71 | 72,72 | 71,92 | 72,16 | -0,73% | - |
| 03.07.2025 | 72,77 | 72,90 | 72,16 | 72,69 | 0,47% | - |
| 02.07.2025 | 72,49 | 72,70 | 72,08 | 72,35 | 0,16% | - |
| 01.07.2025 | 72,27 | 72,58 | 71,57 | 72,24 | -0,03% | - |
| 30.06.2025 | 72,34 | 72,43 | 72,12 | 72,26 | -0,09% | - |
| 27.06.2025 | 72,81 | 73,04 | 71,99 | 72,33 | -0,69% | - |
| 26.06.2025 | 73,20 | 73,20 | 72,42 | 72,83 | 0,41% | - |
| 25.06.2025 | 73,10 | 73,12 | 72,45 | 72,53 | -0,44% | - |
| 24.06.2025 | 72,90 | 72,90 | 72,39 | 72,85 | 1,05% | - |
| 23.06.2025 | 72,16 | 72,28 | 71,46 | 72,09 | 0,45% | - |
| 20.06.2025 | 72,96 | 73,08 | 71,68 | 71,77 | -0,95% | - |
| 19.06.2025 | 71,75 | 72,98 | 71,69 | 72,45 | -0,32% | - |
| 18.06.2025 | 72,48 | 73,01 | 72,13 | 72,69 | -0,06% | - |
| 17.06.2025 | 72,66 | 73,04 | 72,66 | 72,73 | -0,27% | - |
| 16.06.2025 | 72,76 | 73,19 | 72,58 | 72,93 | 0,55% | - |
| 13.06.2025 | 73,14 | 73,14 | 72,08 | 72,53 | -0,83% | - |
| 12.06.2025 | 73,56 | 73,56 | 72,51 | 73,13 | -0,56% | - |
| 11.06.2025 | 74,98 | 74,98 | 73,50 | 73,54 | -0,94% | - |
| 10.06.2025 | 74,45 | 74,55 | 73,78 | 74,24 | 0,66% | - |
| 09.06.2025 | 74,11 | 74,30 | 73,65 | 73,75 | -0,08% | - |
| 06.06.2025 | 73,70 | 73,97 | 73,34 | 73,81 | 0,48% | - |
| 05.06.2025 | 73,90 | 74,05 | 73,24 | 73,46 | -0,19% | - |
| 04.06.2025 | 73,44 | 73,62 | 73,08 | 73,60 | 0,57% | - |
| 03.06.2025 | 72,16 | 73,21 | 72,13 | 73,19 | 0,56% | - |
| 02.06.2025 | 71,22 | 72,78 | 71,17 | 72,78 | 0,68% | - |
| 30.05.2025 | 72,01 | 72,52 | 71,75 | 72,29 | 0,54% | - |
| 29.05.2025 | 72,29 | 73,17 | 71,62 | 71,90 | -0,47% | - |
| 28.05.2025 | 72,32 | 72,70 | 72,02 | 72,24 | -0,56% | - |
| 27.05.2025 | 71,64 | 72,68 | 71,64 | 72,65 | 0,79% | - |
| 26.05.2025 | 72,24 | 72,27 | 71,77 | 72,08 | 0,29% | - |
| 23.05.2025 | 72,03 | 72,09 | 70,96 | 71,87 | 0,05% | - |
| 22.05.2025 | 71,69 | 72,11 | 71,46 | 71,84 | 0,22% | - |
| 21.05.2025 | 72,52 | 72,52 | 71,54 | 71,68 | -0,84% | - |
| 20.05.2025 | 72,26 | 72,55 | 72,06 | 72,28 | -0,30% | - |
| 19.05.2025 | 72,03 | 72,60 | 71,60 | 72,50 | -0,15% | - |
| 16.05.2025 | 71,87 | 72,63 | 71,87 | 72,61 | 0,08% | - |