71,895€
-0,37%
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 |
|---|---|---|---|---|---|---|
| 07.07.2025 | 71,67 | 72,29 | 71,61 | 71,91 | -0,35% | - |
| 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% | - |
| 15.05.2025 | 72,56 | 72,58 | 70,96 | 72,55 | 0,95% | - |
| 14.05.2025 | 72,65 | 72,70 | 71,59 | 71,87 | -0,35% | - |
| 13.05.2025 | 72,11 | 72,30 | 71,46 | 72,13 | 0,06% | - |
| 12.05.2025 | 71,54 | 72,40 | 70,66 | 72,09 | 2,06% | - |
| 09.05.2025 | 69,77 | 70,83 | 69,77 | 70,63 | 0,64% | - |
| 08.05.2025 | 69,98 | 70,67 | 69,76 | 70,18 | 0,36% | - |
| 07.05.2025 | 69,55 | 70,10 | 69,46 | 69,93 | 0,05% | - |
| 06.05.2025 | 69,66 | 70,23 | 69,46 | 69,89 | 0,00% | - |
| 05.05.2025 | 70,23 | 70,35 | 69,57 | 69,89 | -0,74% | - |
| 02.05.2025 | 68,18 | 70,43 | 68,11 | 70,41 | 2,65% | 5,00 |
| 30.04.2025 | 67,40 | 68,92 | 67,38 | 68,60 | 1,40% | - |
| 29.04.2025 | 67,50 | 67,87 | 67,14 | 67,65 | 0,14% | - |
| 28.04.2025 | 67,54 | 67,92 | 67,14 | 67,55 | -0,43% | - |
| 25.04.2025 | 67,54 | 68,27 | 67,26 | 67,84 | 0,10% | - |
| 24.04.2025 | 66,89 | 67,77 | 66,59 | 67,77 | 1,49% | - |
| 23.04.2025 | 66,04 | 67,61 | 65,97 | 66,78 | 0,88% | - |
| 22.04.2025 | 65,32 | 66,56 | 65,11 | 66,19 | 1,43% | - |
| 17.04.2025 | 65,38 | 65,61 | 64,63 | 65,26 | 1,02% | - |
| 16.04.2025 | 64,96 | 65,45 | 63,92 | 64,60 | -0,39% | - |
| 15.04.2025 | 64,22 | 65,20 | 64,21 | 64,85 | 0,98% | - |
| 14.04.2025 | 61,81 | 64,57 | 61,81 | 64,22 | 1,77% | - |
| 11.04.2025 | 62,81 | 63,25 | 60,87 | 63,10 | 0,26% | - |
| 10.04.2025 | 60,07 | 66,06 | 59,93 | 62,94 | -3,62% | - |
| 09.04.2025 | 62,42 | 65,64 | 59,19 | 65,30 | 8,55% | - |
| 08.04.2025 | 60,71 | 63,44 | 59,60 | 60,16 | -1,09% | - |
| 07.04.2025 | 62,85 | 63,23 | 59,45 | 60,82 | -2,05% | - |
| 04.04.2025 | 67,51 | 67,55 | 61,51 | 62,09 | -7,99% | 150,00 |
| 03.04.2025 | 69,38 | 69,73 | 66,89 | 67,48 | -3,52% | - |
| 02.04.2025 | 70,00 | 70,41 | 69,53 | 69,94 | -0,01% | - |
| 01.04.2025 | 68,69 | 70,08 | 68,69 | 69,95 | 1,49% | 185,00 |
| 31.03.2025 | 69,35 | 69,42 | 68,14 | 68,92 | -0,55% | - |
| 28.03.2025 | 70,35 | 70,37 | 69,26 | 69,30 | -1,34% | - |
| 27.03.2025 | 70,02 | 70,46 | 69,82 | 70,24 | 0,22% | - |
| 26.03.2025 | 69,98 | 70,53 | 69,93 | 70,09 | -0,13% | - |
| 25.03.2025 | 69,72 | 70,18 | 69,45 | 70,18 | 0,53% | - |
| 24.03.2025 | 69,32 | 69,81 | 69,26 | 69,81 | 0,71% | - |
| 21.03.2025 | 69,57 | 69,63 | 68,92 | 69,32 | -0,37% | - |
| 20.03.2025 | 69,65 | 69,92 | 69,14 | 69,57 | 0,02% | - |
| 19.03.2025 | 69,41 | 69,70 | 68,86 | 69,56 | 1,07% | - |
| 18.03.2025 | 70,47 | 70,47 | 68,71 | 68,82 | -2,68% | - |
| 17.03.2025 | 68,94 | 70,72 | 68,94 | 70,72 | 2,18% | - |
| 14.03.2025 | 69,28 | 69,36 | 68,32 | 69,21 | 0,98% | - |
| 13.03.2025 | 67,87 | 69,04 | 67,76 | 68,54 | -0,63% | - |
| 12.03.2025 | 69,34 | 69,34 | 68,13 | 68,97 | 0,77% | - |
| 11.03.2025 | 69,26 | 69,46 | 68,08 | 68,44 | -1,16% | - |
| 10.03.2025 | 69,70 | 70,50 | 69,18 | 69,25 | -1,65% | - |
| 07.03.2025 | 71,86 | 71,86 | 69,92 | 70,41 | -1,79% | - |
| 06.03.2025 | 71,79 | 72,09 | 71,48 | 71,69 | -0,33% | - |
| 05.03.2025 | 71,73 | 73,74 | 71,25 | 71,93 | 0,19% | 350,00 |
| 04.03.2025 | 73,40 | 73,40 | 71,22 | 71,80 | -0,75% | - |
| 03.03.2025 | 73,01 | 73,35 | 72,23 | 72,34 | -0,84% | - |
| 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% | - |