67,280€
-0,19%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 67,56 | 67,56 | 67,13 | 67,29 | -0,18% | 1,00 |
| 16.05.2024 | 67,98 | 68,04 | 67,11 | 67,41 | 1,00% | 229,00 |
| 15.05.2024 | 66,61 | 66,84 | 65,98 | 66,74 | 0,38% | 182,00 |
| 14.05.2024 | 66,50 | 66,72 | 66,03 | 66,49 | -0,16% | 1,00 |
| 13.05.2024 | 66,62 | 66,87 | 66,54 | 66,60 | 0,15% | 177,00 |
| 10.05.2024 | 66,62 | 66,79 | 66,39 | 66,50 | 0,58% | 34,00 |
| 09.05.2024 | 66,04 | 66,21 | 65,81 | 66,11 | 0,02% | 3,00 |
| 08.05.2024 | 66,42 | 66,60 | 65,73 | 66,10 | -0,62% | 43,00 |
| 07.05.2024 | 65,83 | 66,59 | 65,71 | 66,51 | 0,47% | 462,00 |
| 06.05.2024 | 65,37 | 66,26 | 65,36 | 66,20 | 0,81% | 192,00 |
| 03.05.2024 | 64,88 | 65,74 | 64,79 | 65,67 | 0,80% | 32,00 |
| 02.05.2024 | 64,95 | 65,33 | 64,41 | 65,15 | 1,60% | 332,00 |
| 30.04.2024 | 64,59 | 64,88 | 64,09 | 64,12 | -0,82% | 46,00 |
| 29.04.2024 | 64,22 | 64,76 | 64,18 | 64,65 | 1,12% | 306,00 |
| 26.04.2024 | 64,10 | 64,19 | 63,52 | 63,94 | 0,87% | 6,00 |
| 25.04.2024 | 63,24 | 63,75 | 62,82 | 63,39 | -0,17% | 303,00 |
| 24.04.2024 | 64,45 | 64,60 | 63,39 | 63,50 | -0,24% | - |
| 23.04.2024 | 63,34 | 63,69 | 63,00 | 63,65 | 1,20% | 44,00 |
| 22.04.2024 | 62,45 | 63,27 | 62,33 | 62,89 | 1,00% | 194,00 |
| 19.04.2024 | 61,43 | 62,40 | 61,40 | 62,27 | -0,21% | 5,00 |
| 18.04.2024 | 62,00 | 62,87 | 62,00 | 62,40 | 0,35% | 26,00 |
| 17.04.2024 | 62,18 | 62,66 | 62,01 | 62,18 | 0,22% | 2,00 |
| 16.04.2024 | 62,97 | 63,07 | 61,76 | 62,05 | -2,25% | 378,00 |
| 15.04.2024 | 64,12 | 64,13 | 63,11 | 63,48 | -0,57% | 481,00 |
| 12.04.2024 | 64,42 | 64,57 | 63,69 | 63,84 | -1,36% | 2,00 |
| 11.04.2024 | 64,96 | 65,17 | 64,08 | 64,72 | 0,47% | 14,00 |
| 10.04.2024 | 64,93 | 65,20 | 64,11 | 64,42 | -0,52% | 5,00 |
| 09.04.2024 | 64,39 | 64,84 | 64,38 | 64,75 | 0,73% | 11,00 |
| 08.04.2024 | 64,28 | 64,48 | 64,00 | 64,28 | 0,13% | 116,00 |
| 05.04.2024 | 63,73 | 64,32 | 63,70 | 64,20 | 0,36% | 31,00 |
| 04.04.2024 | 64,15 | 64,75 | 63,85 | 63,97 | -0,28% | 11,00 |
| 03.04.2024 | 64,29 | 64,41 | 63,83 | 64,15 | -0,93% | 21,00 |
| 02.04.2024 | 64,71 | 65,24 | 64,47 | 64,75 | 0,12% | 364,00 |
| 28.03.2024 | 64,66 | 64,85 | 64,35 | 64,68 | 0,41% | 412,00 |
| 27.03.2024 | 63,91 | 64,50 | 63,77 | 64,41 | 0,76% | 342,00 |
| 26.03.2024 | 64,28 | 64,37 | 63,90 | 63,93 | -0,45% | 81,00 |
| 25.03.2024 | 64,05 | 64,37 | 63,90 | 64,22 | 0,23% | 88,00 |
| 22.03.2024 | 64,00 | 64,20 | 63,91 | 64,07 | 0,02% | 5,00 |
| 21.03.2024 | 64,05 | 64,58 | 63,97 | 64,06 | 0,91% | 20,00 |
| 20.03.2024 | 63,60 | 63,81 | 63,18 | 63,48 | -0,24% | 80,00 |
| 19.03.2024 | 63,06 | 63,69 | 63,03 | 63,63 | 0,14% | - |
| 18.03.2024 | 64,30 | 64,31 | 63,45 | 63,54 | -0,09% | 41,00 |
| 15.03.2024 | 63,76 | 64,07 | 63,54 | 63,60 | -1,00% | 172,00 |
| 14.03.2024 | 64,90 | 64,99 | 63,95 | 64,24 | -0,83% | 1.015,00 |
| 13.03.2024 | 64,38 | 65,15 | 63,83 | 64,78 | 0,92% | 869,00 |
| 12.03.2024 | 64,73 | 64,94 | 63,59 | 64,19 | 0,39% | 84,00 |
| 11.03.2024 | 64,69 | 64,73 | 63,58 | 63,94 | -0,87% | 168,00 |
| 08.03.2024 | 64,75 | 64,93 | 64,40 | 64,50 | -0,09% | 11,00 |
| 07.03.2024 | 63,49 | 64,79 | 63,41 | 64,56 | 1,21% | 269,00 |
| 06.03.2024 | 63,66 | 64,31 | 63,36 | 63,79 | 0,93% | 12,00 |
| 05.03.2024 | 63,05 | 63,44 | 62,84 | 63,20 | -0,35% | 31,00 |
| 04.03.2024 | 63,97 | 64,11 | 63,34 | 63,42 | -0,63% | 141,00 |
| 01.03.2024 | 63,95 | 63,99 | 63,45 | 63,83 | 0,40% | 371,00 |
| 29.02.2024 | 63,38 | 63,76 | 63,03 | 63,57 | 0,96% | 13,00 |
| 28.02.2024 | 63,22 | 63,31 | 62,74 | 62,97 | -0,90% | 80,00 |
| 27.02.2024 | 63,05 | 63,68 | 63,01 | 63,54 | 0,51% | 14,00 |
| 26.02.2024 | 63,19 | 63,43 | 63,10 | 63,22 | -0,64% | 379,00 |
| 23.02.2024 | 63,48 | 63,74 | 63,29 | 63,63 | 0,14% | 49,00 |
| 22.02.2024 | 63,41 | 63,66 | 63,28 | 63,54 | 0,76% | 5,00 |
| 21.02.2024 | 63,54 | 63,56 | 62,81 | 63,06 | -0,13% | 214,00 |
| 20.02.2024 | 63,21 | 63,43 | 62,93 | 63,14 | -0,14% | 164,00 |
| 19.02.2024 | 63,15 | 63,71 | 63,05 | 63,23 | 0,05% | 429,00 |
| 16.02.2024 | 63,05 | 63,41 | 62,94 | 63,20 | 0,73% | 69,00 |
| 15.02.2024 | 61,77 | 62,81 | 61,73 | 62,74 | 1,21% | 497,00 |
| 14.02.2024 | 61,98 | 62,10 | 61,68 | 61,99 | 0,70% | 62,00 |
| 13.02.2024 | 62,60 | 62,70 | 61,11 | 61,56 | -1,71% | 1.047,00 |
| 12.02.2024 | 62,20 | 62,95 | 62,12 | 62,63 | 0,39% | 576,00 |
| 09.02.2024 | 62,05 | 62,51 | 62,01 | 62,39 | 0,58% | 8,00 |
| 08.02.2024 | 62,25 | 62,48 | 61,92 | 62,03 | -0,76% | 20,00 |
| 07.02.2024 | 62,20 | 62,63 | 62,05 | 62,50 | 0,15% | 208,00 |
| 06.02.2024 | 62,82 | 62,89 | 61,89 | 62,41 | 1,15% | 170,00 |
| 05.02.2024 | 62,49 | 62,52 | 61,47 | 61,70 | -0,75% | 164,00 |
| 02.02.2024 | 62,19 | 62,64 | 61,76 | 62,16 | 0,71% | 159,00 |
| 01.02.2024 | 62,48 | 62,61 | 61,46 | 61,72 | -0,84% | 344,00 |
| 31.01.2024 | 61,71 | 62,59 | 61,67 | 62,24 | 0,27% | 1,00 |
| 30.01.2024 | 62,10 | 62,39 | 61,89 | 62,08 | -0,52% | 226,00 |
| 29.01.2024 | 62,33 | 62,55 | 62,18 | 62,40 | 0,40% | 323,00 |
| 26.01.2024 | 61,64 | 62,34 | 61,54 | 62,15 | 0,36% | 155,00 |
| 25.01.2024 | 61,44 | 62,19 | 61,38 | 61,93 | 0,65% | 12,00 |
| 24.01.2024 | 61,15 | 61,94 | 61,06 | 61,53 | 0,28% | 414,00 |
| 23.01.2024 | 60,71 | 61,43 | 60,58 | 61,36 | 1,18% | 1.029,00 |
| 22.01.2024 | 59,89 | 60,87 | 59,83 | 60,64 | -0,34% | 5,00 |
| 19.01.2024 | 60,26 | 60,96 | 60,24 | 60,85 | 0,80% | 5,00 |
| 18.01.2024 | 60,34 | 60,55 | 59,80 | 60,37 | 0,67% | 401,00 |
| 17.01.2024 | 59,65 | 60,11 | 58,81 | 59,97 | -1,35% | 50,00 |
| 16.01.2024 | 61,17 | 61,20 | 60,65 | 60,79 | -1,35% | 3,00 |
| 15.01.2024 | 61,82 | 62,03 | 61,43 | 61,62 | -0,58% | 191,00 |
| 12.01.2024 | 61,94 | 62,27 | 61,68 | 61,98 | 0,19% | 19,00 |
| 11.01.2024 | 62,12 | 62,13 | 61,16 | 61,86 | 0,45% | 206,00 |
| 10.01.2024 | 61,67 | 61,79 | 61,44 | 61,58 | -0,48% | 28,00 |
| 09.01.2024 | 61,55 | 62,15 | 61,47 | 61,87 | -0,30% | 201,00 |
| 08.01.2024 | 61,58 | 62,16 | 61,52 | 62,06 | -0,26% | 275,00 |
| 05.01.2024 | 62,11 | 62,43 | 61,67 | 62,22 | 0,19% | 54,00 |
| 04.01.2024 | 62,63 | 62,70 | 62,07 | 62,10 | -0,88% | 103,00 |
| 03.01.2024 | 63,08 | 63,18 | 62,35 | 62,65 | -1,18% | 20,00 |
| 02.01.2024 | 63,21 | 63,80 | 63,08 | 63,40 | 0,25% | 947,00 |
| 29.12.2023 | 63,52 | 63,62 | 63,17 | 63,24 | -0,38% | 57,00 |
| 28.12.2023 | 63,93 | 63,93 | 63,09 | 63,48 | 0,80% | 64,00 |
| 27.12.2023 | 62,91 | 63,21 | 62,78 | 62,97 | 0,19% | 79,00 |
| 22.12.2023 | 61,81 | 62,93 | 61,63 | 62,85 | 0,14% | 296,00 |