£58,838
-0,52%
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 | 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% | - |
| 04.10.2024 | 61,31 | 61,43 | 55,13 | 61,09 | -0,26% | - |
| 03.10.2024 | 61,58 | 61,64 | 61,07 | 61,25 | 0,11% | - |
| 02.10.2024 | 61,33 | 61,42 | 61,02 | 61,19 | 1,16% | - |
| 01.10.2024 | 60,70 | 60,80 | 60,16 | 60,49 | 0,18% | - |
| 30.09.2024 | 61,07 | 61,09 | 60,35 | 60,38 | -0,15% | - |
| 27.09.2024 | 59,56 | 60,48 | 59,53 | 60,46 | 1,22% | - |
| 26.09.2024 | 59,75 | 60,01 | 59,35 | 59,73 | 1,00% | - |
| 25.09.2024 | 59,06 | 59,33 | 58,89 | 59,14 | -0,29% | - |
| 24.09.2024 | 58,98 | 59,32 | 58,87 | 59,31 | 0,53% | - |
| 23.09.2024 | 58,99 | 59,10 | 58,76 | 59,00 | 0,33% | - |
| 20.09.2024 | 59,29 | 59,31 | 58,71 | 58,81 | -0,91% | - |
| 19.09.2024 | 59,33 | 59,67 | 59,19 | 59,35 | 1,72% | - |
| 18.09.2024 | 58,40 | 58,78 | 58,17 | 58,35 | -0,69% | - |
| 17.09.2024 | 58,35 | 58,79 | 58,18 | 58,76 | 1,04% | - |
| 16.09.2024 | 58,13 | 58,40 | 58,10 | 58,15 | -0,16% | - |
| 13.09.2024 | 58,29 | 58,40 | 58,05 | 58,25 | 0,28% | - |
| 12.09.2024 | 57,95 | 58,64 | 57,93 | 58,09 | 1,68% | - |
| 11.09.2024 | 57,06 | 57,39 | 56,83 | 57,13 | 0,06% | - |
| 10.09.2024 | 56,97 | 57,38 | 56,75 | 57,09 | -0,26% | - |
| 09.09.2024 | 56,78 | 57,38 | 56,74 | 57,24 | 1,39% | - |
| 06.09.2024 | 56,97 | 57,28 | 56,44 | 56,46 | -0,70% | - |
| 05.09.2024 | 56,59 | 57,27 | 56,47 | 56,86 | -0,06% | - |
| 04.09.2024 | 56,72 | 57,09 | 56,68 | 56,89 | -0,67% | - |
| 03.09.2024 | 58,20 | 58,29 | 57,10 | 57,27 | -1,11% | - |
| 02.09.2024 | 57,79 | 58,01 | 57,71 | 57,91 | 0,65% | - |
| 30.08.2024 | 58,21 | 58,21 | 57,54 | 57,54 | -0,09% | - |
| 29.08.2024 | 57,50 | 57,86 | 57,41 | 57,59 | 0,70% | - |
| 28.08.2024 | 57,37 | 57,38 | 57,10 | 57,19 | 0,27% | - |
| 27.08.2024 | 57,19 | 57,37 | 56,96 | 57,04 | -0,53% | - |
| 26.08.2024 | 57,21 | 57,53 | 57,19 | 57,34 | 0,28% | - |
| 23.08.2024 | 56,95 | 57,19 | 56,80 | 57,18 | 1,04% | - |
| 22.08.2024 | 56,91 | 57,11 | 56,56 | 56,59 | -0,49% | - |
| 21.08.2024 | 57,02 | 57,02 | 56,74 | 56,87 | 0,02% | - |
| 20.08.2024 | 57,01 | 57,47 | 56,77 | 56,86 | -0,67% | - |
| 19.08.2024 | 56,83 | 57,26 | 56,72 | 57,24 | 1,38% | - |
| 16.08.2024 | 56,61 | 56,63 | 56,20 | 56,46 | 0,13% | - |
| 15.08.2024 | 55,92 | 56,43 | 50,28 | 56,39 | 1,06% | - |
| 14.08.2024 | 55,85 | 55,98 | 55,65 | 55,80 | 0,03% | - |
| 13.08.2024 | 55,64 | 55,80 | 55,35 | 55,79 | 0,60% | - |
| 12.08.2024 | 55,48 | 55,64 | 55,33 | 55,46 | 0,12% | - |
| 09.08.2024 | 55,11 | 55,66 | 54,76 | 55,39 | 0,08% | - |
| 08.08.2024 | 55,01 | 55,35 | 54,64 | 55,34 | 0,39% | - |
| 07.08.2024 | 54,66 | 55,27 | 54,62 | 55,13 | 1,86% | - |
| 06.08.2024 | 53,75 | 54,21 | 48,38 | 54,12 | 1,25% | - |
| 05.08.2024 | 52,13 | 53,68 | 51,38 | 53,45 | -1,77% | - |