67,275€
-0,29%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 67,28 | 67,36 | 67,18 | 67,28 | -0,45% | - |
| 16.05.2024 | 67,80 | 67,81 | 67,26 | 67,58 | 1,27% | - |
| 15.05.2024 | 66,52 | 66,91 | 65,19 | 66,73 | 0,42% | - |
| 14.05.2024 | 66,31 | 66,70 | 66,10 | 66,45 | -0,23% | - |
| 13.05.2024 | 66,60 | 66,78 | 66,54 | 66,61 | 0,17% | - |
| 10.05.2024 | 66,62 | 66,78 | 66,39 | 66,50 | 0,50% | - |
| 09.05.2024 | 66,03 | 67,16 | 61,37 | 66,17 | 0,11% | - |
| 08.05.2024 | 66,29 | 66,35 | 65,73 | 66,10 | -0,56% | - |
| 07.05.2024 | 65,81 | 66,57 | 65,81 | 66,47 | 0,41% | - |
| 06.05.2024 | 65,56 | 66,23 | 65,56 | 66,20 | 0,98% | 540,00 |
| 03.05.2024 | 65,13 | 65,99 | 53,23 | 65,56 | 0,68% | - |
| 02.05.2024 | 64,64 | 65,34 | 61,24 | 65,12 | 1,65% | - |
| 30.04.2024 | 64,59 | 64,84 | 64,06 | 64,06 | -0,88% | - |
| 29.04.2024 | 64,48 | 64,74 | 64,36 | 64,63 | 1,04% | - |
| 26.04.2024 | 64,01 | 64,07 | 63,56 | 63,96 | 1,00% | - |
| 25.04.2024 | 63,50 | 65,99 | 53,59 | 63,33 | -0,36% | - |
| 24.04.2024 | 64,15 | 64,21 | 63,39 | 63,56 | 0,01% | - |
| 23.04.2024 | 63,37 | 65,99 | 63,18 | 63,55 | 0,84% | - |
| 22.04.2024 | 62,59 | 63,11 | 62,50 | 63,02 | 1,37% | 2.850,00 |
| 19.04.2024 | 61,67 | 62,39 | 61,60 | 62,17 | -0,30% | - |
| 18.04.2024 | 62,63 | 65,99 | 62,13 | 62,36 | 0,21% | - |
| 17.04.2024 | 62,22 | 62,66 | 62,10 | 62,23 | 0,27% | 28.500,00 |
| 16.04.2024 | 62,62 | 62,64 | 61,76 | 62,06 | -1,97% | - |
| 15.04.2024 | 63,99 | 64,04 | 63,23 | 63,31 | -0,67% | - |
| 12.04.2024 | 64,31 | 64,54 | 63,66 | 63,74 | -1,41% | - |
| 11.04.2024 | 64,70 | 64,78 | 64,09 | 64,65 | 0,33% | - |
| 10.04.2024 | 64,92 | 65,15 | 64,11 | 64,43 | -0,48% | 3.760,00 |
| 09.04.2024 | 64,40 | 64,83 | 64,39 | 64,74 | 0,78% | - |
| 08.04.2024 | 64,19 | 64,47 | 64,00 | 64,24 | 0,07% | - |
| 05.04.2024 | 63,84 | 64,28 | 63,83 | 64,20 | -0,02% | - |
| 04.04.2024 | 64,22 | 64,66 | 64,18 | 64,21 | 0,12% | - |
| 03.04.2024 | 64,11 | 64,26 | 63,91 | 64,13 | -0,97% | - |
| 02.04.2024 | 64,71 | 65,26 | 64,52 | 64,76 | 0,13% | - |
| 28.03.2024 | 64,61 | 64,75 | 64,37 | 64,67 | 0,33% | - |
| 27.03.2024 | 64,06 | 64,46 | 63,77 | 64,46 | 0,71% | - |
| 26.03.2024 | 64,24 | 64,33 | 63,92 | 64,00 | -0,27% | - |
| 25.03.2024 | 63,97 | 64,33 | 63,92 | 64,18 | 0,20% | - |
| 22.03.2024 | 63,99 | 64,17 | 63,93 | 64,05 | -0,19% | - |
| 21.03.2024 | 64,24 | 64,55 | 64,15 | 64,17 | 0,98% | - |
| 20.03.2024 | 63,56 | 63,62 | 63,25 | 63,55 | -0,13% | - |
| 19.03.2024 | 63,18 | 63,69 | 63,18 | 63,64 | 0,12% | - |
| 18.03.2024 | 63,88 | 63,92 | 63,45 | 63,56 | -0,18% | - |
| 15.03.2024 | 63,81 | 64,03 | 63,59 | 63,68 | -0,87% | - |
| 14.03.2024 | 64,75 | 64,75 | 63,95 | 64,24 | -0,73% | 22.360,00 |
| 13.03.2024 | 64,55 | 64,79 | 64,45 | 64,71 | 0,68% | 4.410,00 |
| 12.03.2024 | 64,56 | 64,65 | 63,64 | 64,27 | 0,45% | - |
| 11.03.2024 | 64,25 | 64,31 | 63,59 | 63,99 | -0,81% | - |
| 08.03.2024 | 64,76 | 64,92 | 64,42 | 64,51 | 0,09% | - |
| 07.03.2024 | 63,75 | 64,79 | 63,59 | 64,46 | 1,06% | - |
| 06.03.2024 | 63,58 | 63,98 | 63,42 | 63,78 | 0,96% | - |
| 05.03.2024 | 63,03 | 63,44 | 62,87 | 63,18 | -0,45% | - |
| 04.03.2024 | 63,79 | 63,91 | 63,38 | 63,46 | -0,61% | 250,00 |
| 01.03.2024 | 63,94 | 64,04 | 63,45 | 63,85 | 0,54% | - |
| 29.02.2024 | 63,43 | 63,58 | 63,06 | 63,51 | 0,83% | - |
| 28.02.2024 | 63,23 | 63,28 | 62,86 | 62,99 | -0,84% | - |
| 27.02.2024 | 63,12 | 63,62 | 63,11 | 63,52 | 0,53% | - |
| 26.02.2024 | 63,32 | 63,42 | 63,14 | 63,19 | -0,70% | 3.577,00 |
| 23.02.2024 | 63,50 | 63,69 | 63,31 | 63,63 | 0,17% | 511,00 |
| 22.02.2024 | 63,41 | 63,65 | 63,32 | 63,53 | 0,68% | - |
| 21.02.2024 | 63,55 | 63,55 | 62,82 | 63,10 | -0,08% | - |
| 20.02.2024 | 63,21 | 63,42 | 62,95 | 63,15 | -0,16% | - |
| 19.02.2024 | 63,16 | 63,43 | 63,06 | 63,25 | 0,09% | - |
| 16.02.2024 | 63,10 | 63,37 | 63,04 | 63,19 | 0,73% | - |
| 15.02.2024 | 61,93 | 62,76 | 61,89 | 62,73 | 1,09% | - |
| 14.02.2024 | 61,97 | 62,06 | 61,71 | 62,06 | 0,89% | 1.248,00 |
| 13.02.2024 | 62,48 | 62,57 | 61,25 | 61,51 | -1,76% | 416,00 |
| 12.02.2024 | 62,15 | 62,91 | 62,04 | 62,62 | 0,39% | - |
| 09.02.2024 | 62,06 | 62,51 | 62,00 | 62,37 | 0,37% | - |
| 08.02.2024 | 62,26 | 62,46 | 62,04 | 62,14 | -0,58% | - |
| 07.02.2024 | 62,21 | 62,63 | 62,11 | 62,51 | 0,23% | - |
| 06.02.2024 | 62,50 | 62,78 | 61,92 | 62,36 | 0,93% | 1.908,00 |
| 05.02.2024 | 62,12 | 62,34 | 61,47 | 61,79 | -0,60% | - |
| 02.02.2024 | 62,20 | 62,39 | 61,77 | 62,16 | 0,70% | - |
| 01.02.2024 | 62,47 | 62,55 | 61,53 | 61,72 | -0,93% | - |
| 31.01.2024 | 62,18 | 62,55 | 61,69 | 62,30 | 0,31% | - |
| 30.01.2024 | 62,11 | 62,38 | 61,88 | 62,11 | -0,51% | - |
| 29.01.2024 | 62,33 | 62,47 | 62,19 | 62,43 | 0,45% | - |
| 26.01.2024 | 61,67 | 62,34 | 61,66 | 62,15 | 0,28% | 625,00 |
| 25.01.2024 | 61,52 | 62,18 | 61,45 | 61,97 | 0,72% | - |
| 24.01.2024 | 61,16 | 61,93 | 61,09 | 61,53 | 0,33% | - |
| 23.01.2024 | 61,10 | 61,42 | 60,80 | 61,33 | 1,16% | 10.000,00 |
| 22.01.2024 | 59,89 | 60,84 | 59,85 | 60,62 | -0,37% | - |
| 19.01.2024 | 60,27 | 60,86 | 60,24 | 60,85 | 0,95% | - |
| 18.01.2024 | 60,28 | 60,33 | 59,80 | 60,27 | 0,57% | - |
| 17.01.2024 | 59,65 | 60,10 | 59,61 | 59,93 | -1,41% | - |
| 16.01.2024 | 61,14 | 61,16 | 60,68 | 60,79 | -1,44% | - |
| 15.01.2024 | 61,83 | 61,93 | 61,43 | 61,67 | -0,40% | - |
| 12.01.2024 | 61,88 | 62,27 | 61,62 | 61,92 | 0,30% | - |
| 11.01.2024 | 62,11 | 62,12 | 61,16 | 61,73 | 0,22% | 243,00 |
| 10.01.2024 | 61,68 | 61,78 | 61,44 | 61,60 | -0,49% | - |
| 09.01.2024 | 61,56 | 62,21 | 61,54 | 61,90 | -0,26% | - |
| 08.01.2024 | 61,59 | 62,06 | 61,50 | 62,06 | -0,19% | - |
| 05.01.2024 | 62,11 | 62,41 | 61,66 | 62,18 | 0,16% | - |
| 04.01.2024 | 62,63 | 62,70 | 62,06 | 62,08 | -1,00% | - |
| 03.01.2024 | 63,03 | 63,13 | 62,37 | 62,71 | -1,12% | - |
| 02.01.2024 | 63,26 | 63,76 | 63,16 | 63,42 | 0,23% | - |
| 29.12.2023 | 63,52 | 63,69 | 63,17 | 63,27 | -0,35% | - |
| 28.12.2023 | 63,88 | 63,91 | 63,09 | 63,49 | 0,86% | - |
| 27.12.2023 | 63,04 | 63,27 | 62,78 | 62,95 | 0,24% | - |
| 22.12.2023 | 61,81 | 62,91 | 61,77 | 62,80 | 0,20% | 8.820,00 |