70,915€
-0,91%
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 | 71,41 | 71,47 | 70,06 | 70,92 | -0,91% | - |
| 19.12.2024 | 71,45 | 72,16 | 71,20 | 71,57 | -1,04% | - |
| 18.12.2024 | 73,34 | 73,64 | 70,96 | 72,32 | -0,95% | - |
| 17.12.2024 | 72,57 | 73,17 | 72,47 | 73,01 | 0,43% | - |
| 16.12.2024 | 73,28 | 73,31 | 72,39 | 72,70 | -0,33% | - |
| 13.12.2024 | 73,60 | 73,73 | 72,80 | 72,94 | -0,65% | - |
| 12.12.2024 | 74,38 | 74,58 | 72,96 | 73,42 | -0,61% | - |
| 11.12.2024 | 73,83 | 74,03 | 73,33 | 73,87 | 0,09% | - |
| 10.12.2024 | 74,45 | 74,50 | 73,55 | 73,81 | -1,82% | - |
| 09.12.2024 | 73,51 | 75,20 | 73,30 | 75,17 | 2,11% | 125,00 |
| 06.12.2024 | 75,08 | 75,11 | 73,39 | 73,62 | -0,73% | - |
| 05.12.2024 | 74,67 | 76,13 | 74,08 | 74,17 | -0,75% | - |
| 04.12.2024 | 75,60 | 76,94 | 74,44 | 74,73 | -0,43% | - |
| 03.12.2024 | 75,50 | 75,88 | 75,05 | 75,05 | -0,53% | - |
| 02.12.2024 | 75,27 | 75,46 | 74,82 | 75,45 | 0,53% | - |
| 29.11.2024 | 74,70 | 76,21 | 74,36 | 75,05 | 0,48% | - |
| 28.11.2024 | 74,02 | 75,15 | 73,94 | 74,69 | 0,46% | - |
| 27.11.2024 | 74,16 | 75,06 | 74,09 | 74,35 | -0,19% | - |
| 26.11.2024 | 75,11 | 75,11 | 74,08 | 74,49 | -0,85% | - |
| 25.11.2024 | 75,36 | 75,41 | 74,84 | 75,13 | -0,46% | - |
| 22.11.2024 | 74,09 | 75,58 | 74,05 | 75,48 | 0,52% | - |
| 21.11.2024 | 73,40 | 75,17 | 73,40 | 75,09 | 1,36% | 134,00 |
| 20.11.2024 | 73,66 | 74,17 | 73,59 | 74,08 | -0,16% | - |
| 19.11.2024 | 73,68 | 74,89 | 73,17 | 74,20 | 1,02% | - |
| 18.11.2024 | 73,19 | 73,62 | 72,88 | 73,45 | 0,93% | - |
| 15.11.2024 | 73,29 | 73,38 | 72,55 | 72,78 | -0,29% | - |
| 14.11.2024 | 72,00 | 73,74 | 71,86 | 72,99 | 0,16% | - |
| 13.11.2024 | 72,28 | 73,04 | 72,16 | 72,87 | 0,27% | 130,00 |
| 12.11.2024 | 71,64 | 73,46 | 71,49 | 72,68 | 0,31% | - |
| 11.11.2024 | 71,83 | 73,59 | 71,79 | 72,45 | -0,43% | - |
| 08.11.2024 | 72,93 | 73,73 | 71,62 | 72,77 | -1,32% | - |
| 07.11.2024 | 71,98 | 73,74 | 71,79 | 73,74 | 3,18% | - |
| 06.11.2024 | 69,90 | 72,25 | 69,72 | 71,47 | 1,12% | - |
| 05.11.2024 | 71,21 | 71,40 | 70,67 | 70,67 | -0,33% | - |
| 04.11.2024 | 70,58 | 71,05 | 70,29 | 70,91 | 0,11% | - |
| 01.11.2024 | 70,66 | 71,16 | 69,93 | 70,83 | 0,72% | - |
| 31.10.2024 | 70,28 | 70,77 | 69,64 | 70,32 | -0,77% | - |
| 30.10.2024 | 71,08 | 71,66 | 70,61 | 70,87 | -0,83% | - |
| 29.10.2024 | 71,33 | 72,12 | 71,29 | 71,46 | -0,63% | - |
| 28.10.2024 | 71,94 | 72,43 | 71,45 | 71,91 | -0,09% | - |
| 25.10.2024 | 72,43 | 73,30 | 71,73 | 71,98 | -0,47% | - |
| 24.10.2024 | 71,91 | 72,49 | 71,73 | 72,32 | 0,52% | - |
| 23.10.2024 | 72,48 | 72,72 | 71,77 | 71,94 | -0,93% | - |
| 22.10.2024 | 73,00 | 73,11 | 71,85 | 72,62 | -0,12% | - |
| 21.10.2024 | 72,82 | 73,08 | 72,27 | 72,71 | -0,37% | - |
| 18.10.2024 | 72,86 | 73,67 | 72,47 | 72,98 | -0,17% | 10,00 |
| 17.10.2024 | 72,42 | 73,28 | 72,32 | 73,10 | 0,47% | - |
| 16.10.2024 | 72,46 | 72,92 | 71,84 | 72,76 | 1,46% | - |
| 15.10.2024 | 72,32 | 72,88 | 71,63 | 71,71 | -1,10% | 90,00 |
| 14.10.2024 | 72,85 | 73,08 | 72,37 | 72,51 | -0,74% | - |
| 11.10.2024 | 72,24 | 73,06 | 71,79 | 73,05 | 1,07% | 116,00 |
| 10.10.2024 | 72,77 | 72,92 | 71,74 | 72,28 | 0,01% | - |
| 09.10.2024 | 71,15 | 72,66 | 71,05 | 72,27 | 1,33% | - |
| 08.10.2024 | 70,98 | 73,13 | 70,48 | 71,32 | -3,30% | - |
| 07.10.2024 | 73,77 | 73,93 | 72,69 | 73,76 | 1,28% | - |
| 04.10.2024 | 73,64 | 74,67 | 72,76 | 72,83 | -0,07% | - |
| 03.10.2024 | 72,54 | 73,48 | 72,49 | 72,88 | -2,12% | - |
| 02.10.2024 | 72,60 | 74,76 | 72,50 | 74,46 | 2,70% | - |
| 01.10.2024 | 71,86 | 73,09 | 71,74 | 72,50 | 1,45% | - |
| 30.09.2024 | 72,79 | 73,13 | 71,46 | 71,47 | -2,02% | - |
| 27.09.2024 | 72,56 | 72,94 | 71,37 | 72,94 | 1,35% | - |
| 26.09.2024 | 71,57 | 72,79 | 71,05 | 71,97 | 1,65% | - |
| 25.09.2024 | 71,22 | 71,30 | 70,46 | 70,80 | -1,54% | - |
| 24.09.2024 | 71,34 | 71,93 | 70,41 | 71,91 | 1,79% | - |
| 23.09.2024 | 71,78 | 71,78 | 69,74 | 70,65 | 0,66% | 33,00 |
| 20.09.2024 | 71,34 | 71,44 | 69,95 | 70,19 | -0,73% | - |
| 19.09.2024 | 70,07 | 71,05 | 69,40 | 70,70 | 1,77% | - |
| 18.09.2024 | 69,45 | 69,71 | 68,74 | 69,47 | 0,17% | - |
| 17.09.2024 | 69,17 | 69,76 | 68,94 | 69,36 | 0,41% | - |
| 16.09.2024 | 69,21 | 69,32 | 68,85 | 69,07 | 0,06% | - |
| 13.09.2024 | 69,34 | 69,51 | 68,72 | 69,03 | -0,08% | - |
| 12.09.2024 | 68,43 | 69,54 | 68,31 | 69,09 | 1,44% | - |
| 11.09.2024 | 67,61 | 68,52 | 67,19 | 68,11 | 0,34% | - |
| 10.09.2024 | 67,55 | 67,99 | 67,25 | 67,88 | -0,15% | - |
| 09.09.2024 | 66,55 | 68,04 | 66,48 | 67,98 | 2,67% | - |
| 06.09.2024 | 67,85 | 68,09 | 66,14 | 66,21 | -2,11% | - |
| 05.09.2024 | 67,61 | 68,00 | 66,98 | 67,64 | -0,37% | - |
| 04.09.2024 | 67,27 | 67,90 | 66,48 | 67,89 | 0,55% | - |
| 03.09.2024 | 68,66 | 69,34 | 67,45 | 67,52 | -4,31% | - |
| 02.09.2024 | 68,31 | 70,70 | 68,18 | 70,56 | 3,14% | - |
| 30.08.2024 | 68,87 | 69,58 | 68,18 | 68,41 | -0,04% | - |
| 29.08.2024 | 67,31 | 68,82 | 67,26 | 68,43 | 1,48% | - |
| 28.08.2024 | 67,59 | 68,11 | 67,43 | 67,44 | -0,17% | - |
| 27.08.2024 | 67,08 | 67,86 | 67,06 | 67,55 | 0,71% | - |
| 26.08.2024 | 67,26 | 67,99 | 67,07 | 67,08 | -0,58% | - |
| 23.08.2024 | 66,91 | 67,60 | 66,85 | 67,47 | 1,78% | - |
| 22.08.2024 | 66,73 | 67,06 | 66,28 | 66,29 | -1,23% | - |
| 21.08.2024 | 66,60 | 67,12 | 66,49 | 67,11 | 0,64% | - |
| 20.08.2024 | 67,06 | 67,33 | 66,42 | 66,69 | -0,79% | - |
| 19.08.2024 | 67,10 | 67,23 | 66,56 | 67,22 | 0,61% | - |
| 16.08.2024 | 66,32 | 66,82 | 66,01 | 66,81 | 1,13% | - |
| 15.08.2024 | 65,50 | 66,17 | 64,91 | 66,06 | 1,83% | - |
| 14.08.2024 | 65,28 | 65,42 | 64,79 | 64,87 | -1,20% | - |
| 13.08.2024 | 65,16 | 65,69 | 64,78 | 65,66 | 0,88% | - |
| 12.08.2024 | 64,93 | 65,17 | 64,64 | 65,09 | 0,30% | - |
| 09.08.2024 | 64,84 | 65,09 | 64,46 | 64,89 | 0,62% | - |
| 08.08.2024 | 63,40 | 64,71 | 63,24 | 64,49 | 1,84% | - |
| 07.08.2024 | 64,04 | 64,50 | 63,06 | 63,33 | -0,31% | - |
| 06.08.2024 | 64,12 | 64,41 | 62,49 | 63,53 | 0,04% | - |
| 05.08.2024 | 63,59 | 63,61 | 61,12 | 63,50 | -2,77% | - |