72,960€
-0,97%
Echtzeitkurs Xtrackers MSCI Pacific ex Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Pacific ex Japan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 71,98 | 73,03 | 71,50 | 72,95 | -0,98% | - |
| 27.02.2025 | 72,83 | 74,30 | 72,80 | 73,68 | 0,24% | - |
| 26.02.2025 | 73,92 | 73,99 | 73,26 | 73,50 | 0,71% | - |
| 25.02.2025 | 72,95 | 73,85 | 72,74 | 72,98 | -1,04% | - |
| 24.02.2025 | 73,66 | 74,38 | 73,50 | 73,75 | 0,03% | - |
| 21.02.2025 | 75,50 | 75,50 | 73,63 | 73,72 | -0,55% | - |
| 20.02.2025 | 74,04 | 74,79 | 74,00 | 74,13 | -0,82% | - |
| 19.02.2025 | 75,54 | 75,54 | 74,31 | 74,74 | -0,48% | - |
| 18.02.2025 | 75,92 | 75,94 | 74,96 | 75,10 | -0,58% | - |
| 17.02.2025 | 75,39 | 75,65 | 75,36 | 75,54 | 0,73% | - |
| 14.02.2025 | 74,96 | 75,66 | 74,88 | 75,00 | -0,58% | - |
| 13.02.2025 | 76,14 | 76,19 | 74,42 | 75,43 | 0,51% | - |
| 12.02.2025 | 74,93 | 75,73 | 74,66 | 75,05 | 0,85% | - |
| 11.02.2025 | 74,59 | 74,80 | 74,26 | 74,41 | -0,53% | - |
| 10.02.2025 | 74,74 | 75,04 | 74,07 | 74,81 | 0,88% | - |
| 07.02.2025 | 74,79 | 74,79 | 73,89 | 74,16 | -0,15% | - |
| 06.02.2025 | 73,50 | 74,58 | 73,47 | 74,27 | 1,08% | - |
| 05.02.2025 | 73,45 | 73,95 | 73,30 | 73,48 | -0,41% | - |
| 04.02.2025 | 74,57 | 74,81 | 73,18 | 73,79 | -0,06% | - |
| 03.02.2025 | 72,17 | 74,21 | 71,92 | 73,83 | 0,78% | - |
| 31.01.2025 | 75,01 | 75,74 | 73,26 | 73,26 | -1,93% | - |
| 30.01.2025 | 73,22 | 74,74 | 72,91 | 74,70 | 1,83% | - |
| 29.01.2025 | 73,83 | 74,18 | 72,90 | 73,36 | -0,22% | - |
| 28.01.2025 | 72,16 | 73,52 | 72,16 | 73,52 | 1,52% | - |
| 27.01.2025 | 72,27 | 73,14 | 72,16 | 72,42 | -0,84% | - |
| 24.01.2025 | 73,66 | 73,86 | 72,84 | 73,03 | -0,40% | - |
| 23.01.2025 | 73,58 | 73,60 | 72,70 | 73,33 | -0,38% | - |
| 22.01.2025 | 72,80 | 73,61 | 72,58 | 73,61 | 0,64% | - |
| 21.01.2025 | 73,23 | 73,51 | 72,92 | 73,14 | -0,13% | - |
| 20.01.2025 | 73,91 | 73,92 | 72,80 | 73,24 | 0,04% | - |
| 17.01.2025 | 72,32 | 73,25 | 72,22 | 73,21 | 0,39% | - |
| 16.01.2025 | 72,74 | 73,33 | 72,27 | 72,92 | 0,75% | - |
| 15.01.2025 | 71,69 | 72,72 | 71,39 | 72,38 | 0,74% | - |
| 14.01.2025 | 72,44 | 72,65 | 71,34 | 71,84 | 0,64% | - |
| 13.01.2025 | 70,95 | 71,84 | 70,91 | 71,38 | -0,53% | - |
| 10.01.2025 | 72,60 | 72,63 | 71,62 | 71,76 | -1,45% | - |
| 09.01.2025 | 72,78 | 73,00 | 72,33 | 72,82 | -0,07% | - |
| 08.01.2025 | 71,39 | 73,16 | 71,38 | 72,87 | 1,09% | - |
| 07.01.2025 | 72,28 | 73,06 | 71,56 | 72,08 | -0,72% | - |
| 06.01.2025 | 72,55 | 73,06 | 72,32 | 72,60 | -0,06% | 5,00 |
| 03.01.2025 | 72,39 | 73,10 | 72,16 | 72,64 | 1,16% | - |
| 02.01.2025 | 70,84 | 72,46 | 70,67 | 71,81 | 0,31% | - |
| 30.12.2024 | 71,78 | 72,02 | 71,35 | 71,59 | 0,03% | - |
| 27.12.2024 | 72,36 | 72,36 | 71,40 | 71,57 | 0,06% | - |
| 23.12.2024 | 71,28 | 71,68 | 71,04 | 71,52 | 0,85% | - |
| 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% | - |