69,208$
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 |
|---|---|---|---|---|---|---|
| 02.05.2024 | 69,17 | 69,23 | 68,80 | 69,20 | 1,20% | - |
| 30.04.2024 | 68,91 | 68,96 | 68,38 | 68,38 | -1,30% | - |
| 29.04.2024 | 69,13 | 69,31 | 68,93 | 69,28 | 1,28% | - |
| 26.04.2024 | 68,32 | 68,58 | 68,15 | 68,41 | 0,71% | - |
| 25.04.2024 | 67,32 | 68,00 | 67,22 | 67,93 | -0,13% | - |
| 24.04.2024 | 68,09 | 68,11 | 67,74 | 68,02 | -0,03% | - |
| 23.04.2024 | 67,44 | 68,07 | 67,39 | 68,03 | 1,34% | - |
| 22.04.2024 | 66,83 | 67,23 | 66,71 | 67,13 | 1,35% | - |
| 19.04.2024 | 66,36 | 66,58 | 66,08 | 66,24 | -0,23% | - |
| 18.04.2024 | 66,53 | 66,75 | 66,28 | 66,39 | 0,00% | - |
| 17.04.2024 | 66,67 | 66,68 | 66,16 | 66,39 | 0,73% | - |
| 16.04.2024 | 65,95 | 66,14 | 65,69 | 65,91 | -2,04% | - |
| 15.04.2024 | 68,15 | 68,16 | 67,18 | 67,28 | -0,76% | - |
| 12.04.2024 | 68,19 | 68,35 | 67,72 | 67,80 | -2,23% | - |
| 11.04.2024 | 69,33 | 69,43 | 68,64 | 69,34 | 0,18% | - |
| 10.04.2024 | 69,19 | 69,28 | 68,89 | 69,21 | -1,51% | - |
| 09.04.2024 | 70,46 | 70,55 | 69,96 | 70,27 | 0,78% | - |
| 08.04.2024 | 69,80 | 69,91 | 69,66 | 69,73 | 0,29% | - |
| 05.04.2024 | 69,32 | 69,64 | 69,15 | 69,53 | -0,06% | - |
| 04.04.2024 | 70,24 | 70,27 | 69,56 | 69,57 | 0,13% | - |
| 03.04.2024 | 68,96 | 69,60 | 68,96 | 69,49 | -0,30% | - |
| 02.04.2024 | 69,48 | 69,70 | 69,45 | 69,70 | -0,07% | - |
| 28.03.2024 | 69,60 | 69,83 | 69,60 | 69,74 | 0,01% | - |
| 27.03.2024 | 69,43 | 69,77 | 69,40 | 69,74 | 0,76% | - |
| 26.03.2024 | 69,59 | 69,63 | 69,21 | 69,21 | -0,42% | - |
| 25.03.2024 | 69,39 | 69,71 | 69,38 | 69,50 | 0,38% | - |
| 22.03.2024 | 69,36 | 69,37 | 69,17 | 69,24 | -0,60% | - |
| 21.03.2024 | 70,03 | 70,09 | 69,65 | 69,65 | 0,41% | - |
| 20.03.2024 | 68,76 | 69,40 | 68,73 | 69,37 | 0,35% | - |
| 19.03.2024 | 68,86 | 69,18 | 68,72 | 69,13 | 0,09% | - |
| 18.03.2024 | 69,28 | 69,33 | 69,02 | 69,07 | -0,30% | - |
| 15.03.2024 | 69,52 | 69,60 | 69,23 | 69,28 | -0,88% | - |
| 14.03.2024 | 70,50 | 70,52 | 69,59 | 69,89 | -1,32% | - |
| 13.03.2024 | 70,63 | 70,97 | 70,62 | 70,82 | 1,03% | - |
| 12.03.2024 | 70,04 | 70,19 | 69,73 | 70,10 | 0,30% | - |
| 11.03.2024 | 69,70 | 69,98 | 69,67 | 69,89 | -0,91% | - |
| 08.03.2024 | 70,97 | 71,03 | 70,45 | 70,54 | 0,00% | - |
| 07.03.2024 | 70,38 | 70,61 | 70,21 | 70,54 | 1,52% | - |
| 06.03.2024 | 69,52 | 69,77 | 69,34 | 69,48 | 1,33% | - |
| 05.03.2024 | 68,59 | 68,94 | 68,50 | 68,57 | -0,45% | - |
| 04.03.2024 | 68,91 | 68,99 | 68,81 | 68,88 | -0,44% | - |
| 01.03.2024 | 68,72 | 69,28 | 68,63 | 69,18 | 0,80% | - |
| 29.02.2024 | 68,80 | 68,89 | 68,52 | 68,63 | 0,58% | - |
| 28.02.2024 | 68,16 | 68,30 | 68,07 | 68,24 | -0,97% | - |
| 27.02.2024 | 68,85 | 69,00 | 68,79 | 68,90 | 0,47% | - |
| 26.02.2024 | 68,67 | 68,70 | 68,50 | 68,58 | -0,40% | - |
| 23.02.2024 | 68,88 | 68,94 | 68,73 | 68,86 | 0,17% | - |
| 22.02.2024 | 68,62 | 68,80 | 68,48 | 68,74 | 0,71% | - |
| 21.02.2024 | 68,22 | 68,31 | 67,95 | 68,25 | 0,00% | - |
| 20.02.2024 | 68,51 | 68,51 | 68,04 | 68,25 | 0,25% | - |
| 16.02.2024 | 67,89 | 68,29 | 67,86 | 68,08 | 0,77% | - |
| 15.02.2024 | 67,15 | 67,62 | 67,13 | 67,56 | 1,53% | - |
| 14.02.2024 | 66,22 | 66,55 | 66,13 | 66,54 | 1,07% | - |
| 13.02.2024 | 66,05 | 66,12 | 65,55 | 65,84 | -2,44% | - |
| 12.02.2024 | 67,24 | 67,74 | 67,16 | 67,48 | 0,33% | - |
| 09.02.2024 | 67,15 | 67,29 | 66,87 | 67,26 | 0,47% | - |
| 08.02.2024 | 66,96 | 67,01 | 66,80 | 66,95 | -0,57% | - |
| 07.02.2024 | 67,25 | 67,42 | 67,11 | 67,33 | 0,40% | - |
| 06.02.2024 | 66,65 | 67,07 | 66,59 | 67,06 | 1,05% | - |
| 05.02.2024 | 66,34 | 66,45 | 65,96 | 66,37 | -1,09% | - |
| 02.02.2024 | 66,86 | 67,10 | 66,63 | 67,10 | 0,03% | - |
| 01.02.2024 | 66,72 | 67,13 | 66,68 | 67,08 | -0,34% | - |
| 31.01.2024 | 67,69 | 67,96 | 67,29 | 67,31 | -0,04% | - |
| 30.01.2024 | 67,25 | 67,36 | 67,03 | 67,34 | -0,40% | - |
| 29.01.2024 | 67,42 | 67,65 | 67,22 | 67,60 | 0,21% | - |
| 26.01.2024 | 67,61 | 67,69 | 67,39 | 67,46 | 0,48% | - |
| 25.01.2024 | 67,45 | 67,50 | 67,01 | 67,14 | 0,27% | - |
| 24.01.2024 | 67,62 | 67,65 | 66,90 | 66,95 | 0,66% | - |
| 23.01.2024 | 66,53 | 66,63 | 66,25 | 66,51 | 0,79% | - |
| 22.01.2024 | 65,97 | 66,24 | 65,90 | 65,99 | -0,42% | - |
| 19.01.2024 | 65,89 | 66,28 | 65,57 | 66,27 | 1,20% | - |
| 18.01.2024 | 65,41 | 65,53 | 65,23 | 65,49 | 0,44% | - |
| 17.01.2024 | 64,93 | 65,21 | 64,80 | 65,21 | -1,32% | - |
| 16.01.2024 | 66,42 | 66,47 | 66,01 | 66,08 | -2,62% | - |
| 12.01.2024 | 68,07 | 68,36 | 67,76 | 67,85 | 0,19% | - |
| 11.01.2024 | 67,66 | 67,77 | 66,92 | 67,72 | 0,28% | - |
| 10.01.2024 | 67,39 | 67,60 | 67,37 | 67,53 | -0,12% | - |
| 09.01.2024 | 67,69 | 67,74 | 67,51 | 67,61 | -0,54% | - |
| 08.01.2024 | 67,56 | 68,08 | 67,53 | 67,98 | -0,10% | - |
| 05.01.2024 | 67,81 | 68,56 | 67,81 | 68,05 | 0,13% | - |
| 04.01.2024 | 67,96 | 68,26 | 67,90 | 67,95 | -0,76% | - |
| 03.01.2024 | 68,09 | 68,58 | 68,06 | 68,47 | -1,34% | - |
| 02.01.2024 | 69,34 | 69,59 | 69,17 | 69,41 | -1,20% | - |
| 28.12.2023 | 70,21 | 70,62 | 70,21 | 70,25 | 0,51% | - |
| 27.12.2023 | 69,67 | 69,94 | 69,63 | 69,89 | 1,06% | - |
| 22.12.2023 | 69,07 | 69,28 | 69,03 | 69,16 | 0,30% | - |
| 21.12.2023 | 68,62 | 68,96 | 68,53 | 68,95 | 1,68% | - |
| 20.12.2023 | 68,52 | 68,61 | 67,81 | 67,82 | -0,76% | - |
| 19.12.2023 | 68,29 | 68,69 | 68,20 | 68,34 | 1,33% | - |
| 18.12.2023 | 67,69 | 67,69 | 67,28 | 67,44 | 0,20% | - |
| 15.12.2023 | 67,39 | 67,59 | 67,16 | 67,31 | 0,38% | - |
| 14.12.2023 | 66,94 | 67,36 | 66,91 | 67,05 | 2,56% | - |
| 13.12.2023 | 64,89 | 65,38 | 64,61 | 65,38 | 1,33% | - |
| 12.12.2023 | 64,37 | 64,52 | 64,10 | 64,52 | 0,14% | - |
| 11.12.2023 | 64,21 | 64,45 | 64,13 | 64,43 | 0,09% | - |
| 08.12.2023 | 64,06 | 64,64 | 64,03 | 64,37 | 0,20% | - |
| 07.12.2023 | 63,93 | 64,32 | 63,64 | 64,25 | 0,64% | - |
| 06.12.2023 | 64,31 | 64,43 | 63,84 | 63,84 | 0,92% | - |
| 05.12.2023 | 63,29 | 63,53 | 63,15 | 63,26 | -1,61% | - |
| 04.12.2023 | 64,22 | 64,50 | 64,07 | 64,30 | -0,75% | - |