£60,178
-1,21%
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 | 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% | - |
| 29.01.2025 | 61,33 | 61,73 | 61,33 | 61,45 | 0,43% | - |
| 28.01.2025 | 61,10 | 61,43 | 61,03 | 61,18 | 0,00% | - |
| 27.01.2025 | 61,16 | 61,34 | 60,87 | 61,18 | -0,46% | - |
| 24.01.2025 | 61,78 | 62,04 | 61,39 | 61,46 | -0,20% | - |
| 23.01.2025 | 61,61 | 61,89 | 61,49 | 61,59 | -0,30% | - |
| 22.01.2025 | 61,95 | 62,08 | 61,72 | 61,78 | -0,18% | - |
| 21.01.2025 | 61,87 | 61,95 | 61,67 | 61,89 | -0,08% | - |
| 20.01.2025 | 61,80 | 62,17 | 61,58 | 61,94 | 0,22% | - |
| 17.01.2025 | 61,36 | 61,81 | 61,27 | 61,80 | 0,83% | - |
| 16.01.2025 | 61,29 | 61,46 | 61,08 | 61,29 | 0,38% | - |
| 15.01.2025 | 60,28 | 61,09 | 60,10 | 61,06 | 1,12% | - |
| 14.01.2025 | 60,45 | 60,70 | 60,35 | 60,38 | 0,45% | - |
| 13.01.2025 | 60,19 | 60,26 | 59,99 | 60,11 | -0,06% | - |
| 10.01.2025 | 60,84 | 60,94 | 60,00 | 60,15 | -1,36% | - |
| 09.01.2025 | 60,82 | 61,18 | 60,75 | 60,98 | 0,61% | - |
| 08.01.2025 | 60,21 | 60,83 | 60,15 | 60,61 | 0,70% | - |
| 07.01.2025 | 59,76 | 60,51 | 59,76 | 60,18 | -0,05% | - |
| 06.01.2025 | 60,19 | 60,68 | 60,03 | 60,22 | 0,38% | - |
| 03.01.2025 | 59,98 | 60,14 | 59,87 | 59,99 | 0,03% | - |
| 02.01.2025 | 59,19 | 60,15 | 59,19 | 59,97 | 1,13% | - |
| 30.12.2024 | 59,22 | 59,53 | 59,12 | 59,30 | -0,06% | - |
| 27.12.2024 | 59,75 | 59,80 | 59,21 | 59,33 | 0,15% | - |
| 23.12.2024 | 59,19 | 59,38 | 58,93 | 59,25 | 0,50% | - |
| 20.12.2024 | 58,85 | 59,00 | 58,22 | 58,95 | -0,33% | - |
| 19.12.2024 | 58,96 | 59,16 | 58,63 | 59,15 | -1,22% | - |
| 18.12.2024 | 60,15 | 60,26 | 59,75 | 59,88 | -0,55% | - |
| 17.12.2024 | 60,23 | 60,35 | 60,07 | 60,21 | 0,06% | - |
| 16.12.2024 | 60,39 | 60,67 | 60,15 | 60,17 | -0,63% | - |
| 13.12.2024 | 60,73 | 60,94 | 60,41 | 60,55 | -0,22% | - |
| 12.12.2024 | 60,73 | 60,78 | 60,41 | 60,68 | -0,16% | - |
| 11.12.2024 | 60,53 | 60,79 | 60,44 | 60,78 | -0,33% | - |
| 10.12.2024 | 61,09 | 61,31 | 60,98 | 60,98 | -1,75% | - |
| 09.12.2024 | 61,56 | 62,26 | 61,49 | 62,07 | 1,57% | - |
| 06.12.2024 | 61,17 | 62,44 | 61,07 | 61,11 | -0,74% | - |
| 05.12.2024 | 61,81 | 61,83 | 61,40 | 61,57 | -0,41% | - |
| 04.12.2024 | 61,96 | 62,23 | 61,69 | 61,82 | -1,07% | - |
| 03.12.2024 | 62,44 | 62,62 | 62,32 | 62,49 | 0,37% | - |
| 02.12.2024 | 61,94 | 62,46 | 61,94 | 62,26 | -0,06% | - |
| 29.11.2024 | 61,84 | 62,30 | 61,84 | 62,30 | 0,49% | - |
| 28.11.2024 | 62,28 | 62,51 | 61,94 | 62,00 | -0,11% | - |
| 27.11.2024 | 62,20 | 62,42 | 62,04 | 62,06 | -0,01% | - |
| 26.11.2024 | 62,17 | 62,34 | 61,89 | 62,07 | -0,69% | - |
| 25.11.2024 | 62,50 | 62,73 | 62,45 | 62,50 | -0,12% | - |
| 22.11.2024 | 62,39 | 62,81 | 62,24 | 62,57 | 0,35% | - |
| 21.11.2024 | 61,64 | 62,37 | 61,52 | 62,35 | 1,49% | - |
| 20.11.2024 | 61,67 | 61,80 | 61,32 | 61,44 | -0,39% | - |
| 19.11.2024 | 61,76 | 61,84 | 61,25 | 61,68 | 0,45% | - |
| 18.11.2024 | 61,00 | 61,47 | 60,92 | 61,40 | 0,84% | - |
| 15.11.2024 | 60,76 | 61,20 | 60,74 | 60,89 | -0,23% | - |
| 14.11.2024 | 60,52 | 61,18 | 60,45 | 61,02 | 0,83% | - |
| 13.11.2024 | 60,38 | 60,85 | 60,24 | 60,52 | 0,15% | - |
| 12.11.2024 | 60,62 | 60,87 | 60,24 | 60,43 | -0,54% | - |
| 11.11.2024 | 60,57 | 60,87 | 60,49 | 60,76 | 0,76% | - |
| 08.11.2024 | 61,20 | 61,28 | 60,30 | 60,30 | -0,69% | - |
| 07.11.2024 | 60,31 | 60,92 | 60,31 | 60,72 | 2,14% | - |
| 06.11.2024 | 60,27 | 60,45 | 59,23 | 59,45 | -0,25% | - |
| 05.11.2024 | 59,36 | 59,60 | 59,31 | 59,60 | 0,32% | - |
| 04.11.2024 | 59,43 | 59,68 | 59,21 | 59,41 | -0,10% | - |
| 01.11.2024 | 59,03 | 59,57 | 53,31 | 59,46 | 0,84% | - |
| 31.10.2024 | 58,98 | 59,02 | 58,65 | 58,97 | -0,33% | - |
| 30.10.2024 | 58,88 | 59,33 | 58,87 | 59,16 | -0,36% | - |
| 29.10.2024 | 59,99 | 60,07 | 59,35 | 59,38 | -0,99% | - |
| 28.10.2024 | 59,81 | 60,08 | 59,54 | 59,97 | -0,06% | - |
| 25.10.2024 | 59,99 | 60,13 | 59,85 | 60,00 | 0,21% | - |
| 24.10.2024 | 60,21 | 60,40 | 59,80 | 59,88 | 0,03% | - |
| 23.10.2024 | 60,09 | 60,24 | 59,86 | 59,86 | -0,59% | - |
| 22.10.2024 | 60,16 | 60,37 | 59,92 | 60,22 | -0,05% | - |
| 21.10.2024 | 60,70 | 60,88 | 60,25 | 60,25 | -1,16% | - |
| 18.10.2024 | 60,65 | 60,99 | 60,43 | 60,95 | 0,27% | - |
| 17.10.2024 | 60,82 | 61,04 | 60,65 | 60,79 | -0,18% | - |
| 16.10.2024 | 60,47 | 60,90 | 60,23 | 60,90 | 1,00% | - |
| 15.10.2024 | 60,61 | 60,65 | 60,23 | 60,29 | -0,96% | - |
| 14.10.2024 | 60,75 | 61,04 | 60,53 | 60,87 | -0,07% | - |
| 11.10.2024 | 60,60 | 60,92 | 60,09 | 60,92 | 0,84% | - |
| 10.10.2024 | 60,58 | 60,60 | 60,15 | 60,41 | 0,09% | - |
| 09.10.2024 | 60,01 | 60,37 | 59,89 | 60,35 | 0,29% | - |
| 08.10.2024 | 60,27 | 60,43 | 59,79 | 60,18 | -1,90% | - |
| 07.10.2024 | 61,34 | 61,60 | 61,13 | 61,35 | 0,41% | - |