Xtrackers MSCI Pacific ex Japan ESG Screened UCITS ETF
[WKN: DBX1AF | ISIN: LU0322252338]
Aktienkurse
83,245€
-1,30%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 84,83 | 84,83 | 83,24 | 83,36 | -1,17% | - |
| 08.09.2026 | 84,32 | 84,58 | 83,99 | 84,35 | -0,57% | - |
| 07.09.2026 | 85,09 | 85,14 | 84,78 | 84,83 | -0,31% | - |
| 04.09.2026 | 85,04 | 85,16 | 84,68 | 85,10 | 0,08% | - |
| 03.09.2026 | 84,50 | 85,05 | 84,48 | 85,03 | 0,64% | - |
| 02.09.2026 | 83,76 | 84,53 | 83,74 | 84,49 | 0,94% | - |
| 01.09.2026 | 84,36 | 84,43 | 83,60 | 83,70 | -0,72% | - |
| 31.08.2026 | 84,14 | 84,93 | 84,14 | 84,31 | -0,20% | - |
| 28.08.2026 | 84,52 | 84,76 | 84,24 | 84,47 | 0,50% | - |
| 27.08.2026 | 83,80 | 84,13 | 83,69 | 84,05 | -0,44% | - |
| 26.08.2026 | 84,87 | 84,87 | 84,29 | 84,43 | -0,56% | - |
| 25.08.2026 | 84,35 | 84,91 | 84,28 | 84,90 | 0,96% | - |
| 24.08.2026 | 84,22 | 84,22 | 83,88 | 84,10 | -0,14% | - |
| 21.08.2026 | 83,15 | 84,25 | 83,15 | 84,22 | 1,30% | - |
| 20.08.2026 | 83,09 | 83,51 | 82,78 | 83,14 | -0,56% | - |
| 19.08.2026 | 83,23 | 83,72 | 83,18 | 83,61 | 0,28% | - |
| 18.08.2026 | 83,61 | 83,80 | 83,16 | 83,37 | -0,05% | - |
| 17.08.2026 | 83,47 | 83,84 | 83,35 | 83,42 | -0,03% | - |
| 14.08.2026 | 83,99 | 84,00 | 83,35 | 83,44 | -0,63% | - |
| 13.08.2026 | 84,34 | 84,36 | 83,93 | 83,97 | -0,42% | - |
| 12.08.2026 | 84,29 | 84,50 | 84,13 | 84,33 | -0,23% | - |
| 11.08.2026 | 84,57 | 84,91 | 84,36 | 84,52 | 0,01% | - |
| 10.08.2026 | 84,51 | 84,73 | 84,33 | 84,51 | -0,60% | - |
| 07.08.2026 | 84,44 | 85,09 | 84,28 | 85,02 | 0,73% | - |
| 06.08.2026 | 84,37 | 84,84 | 84,19 | 84,41 | 0,00% | - |
| 05.08.2026 | 84,40 | 84,61 | 84,01 | 84,41 | 0,02% | - |
| 04.08.2026 | 83,35 | 84,54 | 83,34 | 84,39 | 1,25% | - |
| 03.08.2026 | 83,15 | 84,26 | 82,75 | 83,34 | 0,28% | - |
| 31.07.2026 | 84,00 | 84,00 | 82,78 | 83,11 | -1,00% | - |
| 30.07.2026 | 83,13 | 84,02 | 82,94 | 83,95 | 0,44% | - |
| 29.07.2026 | 83,91 | 84,62 | 83,06 | 83,58 | -0,46% | - |
| 28.07.2026 | 83,07 | 84,03 | 83,06 | 83,96 | 1,14% | - |
| 27.07.2026 | 82,54 | 83,10 | 82,47 | 83,01 | 0,52% | - |
| 24.07.2026 | 81,86 | 82,72 | 81,76 | 82,58 | 1,11% | - |
| 23.07.2026 | 82,50 | 82,70 | 81,60 | 81,67 | -0,98% | - |
| 22.07.2026 | 81,94 | 82,73 | 81,76 | 82,48 | 0,79% | - |
| 21.07.2026 | 81,58 | 82,04 | 81,42 | 81,83 | 0,44% | - |
| 20.07.2026 | 81,39 | 81,95 | 81,36 | 81,47 | 0,17% | - |
| 17.07.2026 | 81,14 | 81,63 | 81,02 | 81,34 | -0,42% | - |
| 16.07.2026 | 81,74 | 82,04 | 81,31 | 81,68 | -0,23% | 3,00 |
| 15.07.2026 | 81,66 | 82,31 | 81,51 | 81,87 | 0,26% | - |
| 14.07.2026 | 80,74 | 81,84 | 80,74 | 81,66 | 1,06% | - |
| 13.07.2026 | 80,67 | 81,19 | 80,67 | 80,80 | -0,32% | - |
| 10.07.2026 | 80,56 | 81,10 | 80,31 | 81,06 | 1,22% | - |
| 09.07.2026 | 79,88 | 80,22 | 79,39 | 80,08 | 0,83% | - |
| 08.07.2026 | 79,81 | 80,09 | 78,80 | 79,42 | -0,46% | - |
| 07.07.2026 | 79,80 | 80,13 | 79,38 | 79,79 | -0,07% | - |
| 06.07.2026 | 79,72 | 79,97 | 79,50 | 79,85 | 0,36% | - |
| 03.07.2026 | 79,70 | 80,04 | 79,27 | 79,56 | 1,00% | - |
| 02.07.2026 | 78,69 | 79,58 | 78,41 | 78,78 | 0,03% | - |
| 01.07.2026 | 78,93 | 79,00 | 78,09 | 78,76 | -0,21% | - |
| 30.06.2026 | 79,00 | 79,07 | 78,45 | 78,92 | -0,08% | - |
| 29.06.2026 | 78,95 | 79,38 | 78,61 | 78,99 | -0,01% | - |
| 26.06.2026 | 80,43 | 80,43 | 78,31 | 78,99 | -0,13% | - |
| 25.06.2026 | 79,04 | 79,46 | 78,72 | 79,10 | 0,11% | - |
| 24.06.2026 | 79,32 | 79,52 | 78,85 | 79,01 | -0,37% | - |
| 23.06.2026 | 79,69 | 79,82 | 77,86 | 79,31 | -0,65% | - |
| 22.06.2026 | 79,44 | 80,11 | 79,35 | 79,82 | 0,57% | - |
| 19.06.2026 | 79,55 | 79,79 | 79,25 | 79,37 | -0,72% | - |
| 18.06.2026 | 79,84 | 80,19 | 79,60 | 79,95 | -0,18% | - |
| 17.06.2026 | 79,79 | 80,30 | 79,72 | 80,09 | 0,43% | - |
| 16.06.2026 | 80,14 | 80,17 | 79,50 | 79,75 | 0,25% | - |
| 15.06.2026 | 79,57 | 79,69 | 78,90 | 79,55 | 0,81% | 1.000,00 |
| 12.06.2026 | 78,60 | 79,32 | 77,68 | 78,91 | 1,51% | - |
| 11.06.2026 | 77,22 | 77,88 | 77,20 | 77,74 | 0,63% | - |
| 10.06.2026 | 76,87 | 77,59 | 76,58 | 77,25 | -0,19% | - |
| 09.06.2026 | 77,48 | 77,75 | 77,11 | 77,40 | 0,18% | - |
| 08.06.2026 | 77,02 | 77,57 | 76,99 | 77,26 | -0,48% | - |
| 05.06.2026 | 79,09 | 79,09 | 77,55 | 77,63 | -1,85% | 782,00 |
| 04.06.2026 | 78,80 | 79,83 | 78,56 | 79,09 | -1,14% | 400,00 |
| 03.06.2026 | 80,42 | 80,48 | 79,92 | 80,00 | -0,32% | - |
| 02.06.2026 | 79,69 | 80,34 | 78,92 | 80,25 | 1,02% | - |
| 01.06.2026 | 79,55 | 80,12 | 79,01 | 79,44 | -0,41% | 40,00 |
| 29.05.2026 | 81,01 | 81,05 | 78,98 | 79,77 | 1,07% | - |
| 28.05.2026 | 78,14 | 79,50 | 78,10 | 78,92 | -0,50% | - |
| 27.05.2026 | 81,14 | 81,16 | 79,26 | 79,32 | -0,41% | - |
| 26.05.2026 | 80,84 | 80,91 | 79,47 | 79,65 | -0,82% | - |
| 25.05.2026 | 80,99 | 81,01 | 79,79 | 80,30 | 0,74% | - |
| 22.05.2026 | 80,17 | 80,31 | 79,55 | 79,71 | 0,28% | - |
| 21.05.2026 | 81,64 | 81,71 | 78,88 | 79,49 | 0,27% | - |
| 20.05.2026 | 79,39 | 79,39 | 78,67 | 79,27 | -0,29% | - |
| 19.05.2026 | 79,36 | 79,95 | 79,36 | 79,50 | 0,05% | - |
| 18.05.2026 | 79,64 | 79,92 | 78,94 | 79,46 | -0,27% | - |
| 15.05.2026 | 80,43 | 80,43 | 79,22 | 79,68 | -1,12% | - |
| 14.05.2026 | 80,35 | 80,58 | 80,05 | 80,58 | 0,52% | - |
| 13.05.2026 | 80,17 | 80,43 | 79,70 | 80,16 | 0,05% | - |
| 12.05.2026 | 80,81 | 80,81 | 79,79 | 80,12 | -0,92% | 23,00 |
| 11.05.2026 | 80,80 | 81,00 | 80,49 | 80,86 | 0,14% | - |
| 08.05.2026 | 81,73 | 81,73 | 80,71 | 80,75 | -1,22% | - |
| 07.05.2026 | 81,89 | 82,67 | 81,53 | 81,74 | -0,33% | - |
| 06.05.2026 | 80,08 | 82,16 | 80,08 | 82,01 | 2,15% | - |
| 05.05.2026 | 79,33 | 80,35 | 79,33 | 80,29 | 0,39% | - |
| 04.05.2026 | 80,62 | 80,65 | 79,37 | 79,98 | -0,87% | - |
| 30.04.2026 | 79,22 | 80,74 | 79,20 | 80,68 | 1,83% | - |
| 29.04.2026 | 79,69 | 79,95 | 79,12 | 79,23 | -0,41% | - |
| 28.04.2026 | 79,86 | 80,25 | 79,42 | 79,56 | -0,41% | - |
| 27.04.2026 | 80,01 | 80,25 | 79,88 | 79,89 | -0,09% | - |
| 24.04.2026 | 80,39 | 80,49 | 79,78 | 79,96 | -0,42% | - |
| 23.04.2026 | 81,02 | 81,02 | 79,81 | 80,30 | -0,80% | - |
| 22.04.2026 | 80,73 | 81,19 | 80,66 | 80,94 | -0,39% | - |