£61,888
-0,52%
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 | 62,14 | 62,43 | 61,83 | 61,89 | -0,52% | - |
| 04.07.2025 | 62,20 | 62,24 | 62,01 | 62,21 | -0,62% | - |
| 03.07.2025 | 62,60 | 62,62 | 62,32 | 62,60 | -0,08% | - |
| 02.07.2025 | 62,46 | 62,74 | 62,18 | 62,65 | 0,93% | - |
| 01.07.2025 | 61,98 | 62,08 | 61,77 | 62,07 | 0,28% | - |
| 16.06.2025 | 61,91 | 61,95 | 61,88 | 61,90 | 0,01% | - |
| 13.06.2025 | 61,69 | 62,08 | 61,64 | 61,89 | -0,54% | - |
| 12.06.2025 | 62,00 | 62,34 | 61,79 | 62,23 | -0,52% | - |
| 11.06.2025 | 62,80 | 62,88 | 62,40 | 62,55 | -0,25% | - |
| 10.06.2025 | 62,60 | 62,88 | 62,60 | 62,71 | 0,73% | - |
| 09.06.2025 | 62,12 | 62,38 | 62,06 | 62,26 | 0,36% | - |
| 06.06.2025 | 61,93 | 62,36 | 61,93 | 62,03 | 0,01% | - |
| 05.06.2025 | 61,78 | 62,18 | 61,69 | 62,03 | 0,30% | - |
| 04.06.2025 | 61,59 | 62,02 | 61,55 | 61,85 | 0,53% | - |
| 03.06.2025 | 61,18 | 61,55 | 61,15 | 61,52 | 0,51% | - |
| 02.06.2025 | 60,86 | 61,26 | 60,64 | 61,21 | 0,72% | - |
| 30.05.2025 | 60,92 | 61,00 | 60,61 | 60,77 | 0,34% | - |
| 29.05.2025 | 61,00 | 61,01 | 60,40 | 60,56 | -0,02% | - |
| 28.05.2025 | 60,62 | 60,74 | 60,42 | 60,58 | -0,42% | - |
| 27.05.2025 | 60,54 | 60,88 | 60,49 | 60,83 | 0,52% | - |
| 26.05.2025 | 60,66 | 60,66 | 60,44 | 60,51 | 0,45% | - |
| 23.05.2025 | 60,57 | 60,74 | 59,55 | 60,24 | -0,32% | - |
| 22.05.2025 | 60,64 | 60,68 | 60,21 | 60,43 | -0,81% | - |
| 21.05.2025 | 60,60 | 60,99 | 60,57 | 60,93 | 0,02% | - |
| 20.05.2025 | 60,86 | 61,05 | 60,68 | 60,92 | 0,09% | - |
| 19.05.2025 | 60,50 | 60,88 | 60,26 | 60,86 | 0,05% | - |
| 16.05.2025 | 60,88 | 61,13 | 60,82 | 60,83 | -0,13% | - |
| 15.05.2025 | 60,77 | 60,98 | 60,72 | 60,92 | 0,76% | - |
| 14.05.2025 | 60,67 | 60,76 | 60,44 | 60,45 | -0,51% | - |
| 13.05.2025 | 60,33 | 60,80 | 60,10 | 60,77 | 0,54% | - |
| 12.05.2025 | 60,23 | 60,97 | 60,23 | 60,44 | 1,03% | - |
| 09.05.2025 | 60,00 | 60,01 | 59,72 | 59,82 | 0,64% | - |
| 08.05.2025 | 59,37 | 59,73 | 59,18 | 59,44 | 0,22% | - |
| 07.05.2025 | 59,45 | 59,64 | 59,19 | 59,31 | -0,34% | - |
| 06.05.2025 | 59,48 | 59,54 | 59,06 | 59,51 | -0,10% | - |
| 05.05.2025 | 59,69 | 59,70 | 59,30 | 59,57 | -0,18% | - |
| 02.05.2025 | 59,22 | 59,86 | 53,42 | 59,68 | 2,90% | - |
| 30.04.2025 | 57,83 | 58,26 | 57,53 | 58,00 | 1,17% | - |
| 29.04.2025 | 57,51 | 57,58 | 57,11 | 57,33 | 0,07% | - |
| 28.04.2025 | 57,39 | 57,52 | 57,20 | 57,29 | -0,58% | - |
| 25.04.2025 | 58,05 | 58,07 | 57,42 | 57,62 | -0,08% | - |
| 24.04.2025 | 57,03 | 57,70 | 56,90 | 57,67 | 0,85% | - |
| 23.04.2025 | 57,17 | 57,80 | 57,07 | 57,18 | 1,00% | - |
| 22.04.2025 | 56,28 | 56,65 | 56,17 | 56,62 | 1,04% | - |
| 17.04.2025 | 55,97 | 56,18 | 55,81 | 56,03 | -0,16% | - |
| 16.04.2025 | 55,24 | 56,18 | 55,17 | 56,12 | 1,16% | - |
| 15.04.2025 | 55,50 | 55,73 | 55,18 | 55,48 | 0,42% | - |
| 14.04.2025 | 55,34 | 55,55 | 55,21 | 55,25 | 2,92% | - |
| 11.04.2025 | 54,28 | 54,32 | 53,12 | 53,68 | -1,00% | - |
| 10.04.2025 | 55,40 | 55,55 | 54,21 | 54,22 | 3,57% | - |
| 09.04.2025 | 52,04 | 53,05 | 46,09 | 52,36 | -1,85% | - |
| 08.04.2025 | 53,52 | 54,17 | 53,15 | 53,34 | 2,85% | - |
| 07.04.2025 | 51,41 | 53,54 | 41,33 | 51,87 | -2,01% | - |
| 04.04.2025 | 55,96 | 56,16 | 52,24 | 52,93 | -7,08% | - |
| 03.04.2025 | 57,19 | 57,59 | 56,74 | 56,96 | -2,52% | - |
| 02.04.2025 | 58,36 | 58,59 | 58,05 | 58,43 | -0,11% | - |
| 01.04.2025 | 57,86 | 58,55 | 57,54 | 58,50 | 1,93% | - |
| 31.03.2025 | 57,48 | 57,58 | 56,90 | 57,39 | -1,02% | - |
| 28.03.2025 | 58,53 | 58,59 | 57,89 | 57,98 | -1,00% | - |
| 27.03.2025 | 58,43 | 58,71 | 58,25 | 58,57 | 0,02% | - |
| 26.03.2025 | 58,58 | 58,95 | 58,56 | 58,56 | 0,37% | - |
| 25.03.2025 | 58,12 | 58,56 | 58,07 | 58,34 | 0,12% | - |
| 24.03.2025 | 58,04 | 58,35 | 57,80 | 58,28 | 0,30% | - |
| 21.03.2025 | 58,15 | 58,29 | 57,73 | 58,10 | -0,03% | - |
| 20.03.2025 | 58,55 | 58,67 | 57,92 | 58,12 | -0,44% | - |
| 19.03.2025 | 57,93 | 58,43 | 57,93 | 58,38 | 0,64% | - |
| 18.03.2025 | 58,64 | 58,70 | 57,83 | 58,00 | -0,99% | - |
| 17.03.2025 | 58,15 | 58,67 | 58,13 | 58,58 | 0,96% | - |
| 14.03.2025 | 57,59 | 58,23 | 57,41 | 58,02 | 0,99% | - |
| 13.03.2025 | 57,43 | 57,61 | 57,34 | 57,45 | -0,58% | - |
| 12.03.2025 | 57,70 | 58,07 | 57,55 | 57,79 | 0,17% | - |
| 11.03.2025 | 58,49 | 58,50 | 57,51 | 57,69 | -1,34% | - |
| 10.03.2025 | 58,95 | 59,18 | 58,37 | 58,47 | -0,71% | - |
| 07.03.2025 | 59,14 | 59,31 | 58,65 | 58,89 | -2,43% | - |
| 06.03.2025 | 60,12 | 60,40 | 59,87 | 60,36 | 1,07% | - |
| 05.03.2025 | 59,97 | 60,15 | 59,61 | 59,72 | 1,24% | - |
| 04.03.2025 | 59,77 | 59,86 | 58,98 | 58,99 | -2,05% | - |
| 03.03.2025 | 60,30 | 60,52 | 60,20 | 60,22 | -0,03% | - |
| 28.02.2025 | 59,96 | 60,51 | 59,94 | 60,24 | -1,11% | - |
| 27.02.2025 | 61,14 | 61,38 | 60,50 | 60,91 | -0,35% | - |
| 26.02.2025 | 61,10 | 61,19 | 60,71 | 61,13 | 1,16% | - |
| 25.02.2025 | 61,04 | 61,11 | 60,34 | 60,43 | -1,19% | - |
| 24.02.2025 | 61,02 | 61,63 | 55,04 | 61,16 | -0,59% | - |
| 21.02.2025 | 61,21 | 61,73 | 61,20 | 61,52 | 0,03% | - |
| 20.02.2025 | 61,59 | 61,83 | 61,42 | 61,50 | -0,60% | - |
| 19.02.2025 | 62,14 | 62,53 | 61,59 | 61,88 | -0,53% | - |
| 18.02.2025 | 62,46 | 62,57 | 62,16 | 62,21 | -0,92% | - |
| 17.02.2025 | 62,66 | 62,86 | 62,66 | 62,79 | 0,54% | - |
| 14.02.2025 | 62,74 | 62,79 | 62,41 | 62,45 | -0,57% | - |
| 13.02.2025 | 62,50 | 62,89 | 62,11 | 62,81 | 0,44% | - |
| 12.02.2025 | 62,51 | 63,33 | 60,02 | 62,53 | 0,72% | - |
| 11.02.2025 | 62,15 | 62,41 | 61,85 | 62,08 | -0,25% | - |
| 10.02.2025 | 62,11 | 62,49 | 62,09 | 62,24 | 0,65% | - |
| 07.02.2025 | 62,05 | 62,20 | 61,65 | 61,84 | -0,34% | - |
| 06.02.2025 | 61,76 | 62,35 | 61,72 | 62,05 | 1,15% | - |
| 05.02.2025 | 60,98 | 61,40 | 60,92 | 61,34 | -0,36% | - |
| 04.02.2025 | 61,08 | 61,60 | 60,89 | 61,56 | 0,51% | - |
| 03.02.2025 | 61,18 | 61,72 | 60,42 | 61,25 | -1,36% | - |
| 31.01.2025 | 62,16 | 62,28 | 61,99 | 62,10 | 0,08% | - |
| 30.01.2025 | 61,66 | 62,08 | 61,55 | 62,05 | 0,98% | - |