67,300€
-0,73%
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 | 67,80 | 67,80 | 67,15 | 67,29 | -0,74% | - |
| 16.05.2024 | 67,13 | 67,98 | 67,03 | 67,80 | 1,66% | - |
| 15.05.2024 | 66,80 | 67,05 | 66,19 | 66,69 | 0,48% | - |
| 14.05.2024 | 66,93 | 67,09 | 66,03 | 66,37 | -0,31% | - |
| 13.05.2024 | 66,75 | 67,03 | 66,48 | 66,57 | -0,12% | - |
| 10.05.2024 | 66,24 | 66,86 | 66,23 | 66,65 | 0,77% | - |
| 09.05.2024 | 66,31 | 66,31 | 65,60 | 66,14 | -0,08% | - |
| 08.05.2024 | 66,23 | 66,62 | 65,73 | 66,20 | -0,39% | - |
| 07.05.2024 | 65,63 | 66,57 | 65,60 | 66,46 | 0,32% | - |
| 06.05.2024 | 65,56 | 66,25 | 65,36 | 66,24 | 0,27% | - |
| 03.05.2024 | 65,17 | 66,12 | 64,45 | 66,06 | 0,52% | - |
| 02.05.2024 | 65,04 | 65,72 | 64,37 | 65,72 | 2,39% | - |
| 30.04.2024 | 64,75 | 64,85 | 64,12 | 64,19 | -0,66% | - |
| 29.04.2024 | 64,06 | 64,76 | 63,98 | 64,61 | 1,08% | - |
| 26.04.2024 | 64,28 | 64,54 | 63,52 | 63,92 | 0,30% | - |
| 25.04.2024 | 63,35 | 63,75 | 62,82 | 63,73 | 0,21% | - |
| 24.04.2024 | 65,00 | 65,20 | 63,39 | 63,60 | -1,17% | - |
| 23.04.2024 | 63,24 | 64,36 | 63,01 | 64,35 | 1,83% | - |
| 22.04.2024 | 62,59 | 63,21 | 62,44 | 63,20 | 1,37% | - |
| 19.04.2024 | 60,92 | 62,39 | 60,70 | 62,34 | -0,12% | - |
| 18.04.2024 | 63,01 | 63,14 | 61,76 | 62,42 | 0,31% | - |
| 17.04.2024 | 62,53 | 62,87 | 62,07 | 62,22 | -0,11% | - |
| 16.04.2024 | 62,32 | 62,96 | 61,76 | 62,29 | -1,82% | - |
| 15.04.2024 | 63,68 | 64,19 | 63,02 | 63,45 | -0,57% | - |
| 12.04.2024 | 64,11 | 65,12 | 63,26 | 63,81 | -1,05% | - |
| 11.04.2024 | 64,17 | 64,97 | 64,08 | 64,49 | 0,05% | - |
| 10.04.2024 | 66,00 | 66,00 | 63,70 | 64,46 | -0,35% | - |
| 09.04.2024 | 64,49 | 64,83 | 64,38 | 64,68 | 0,62% | - |
| 08.04.2024 | 64,42 | 64,50 | 64,05 | 64,28 | -0,05% | - |
| 05.04.2024 | 63,50 | 64,47 | 63,50 | 64,31 | 0,32% | - |
| 04.04.2024 | 64,50 | 64,66 | 64,02 | 64,11 | -0,51% | - |
| 03.04.2024 | 64,49 | 64,50 | 63,91 | 64,44 | -0,54% | - |
| 02.04.2024 | 65,07 | 65,49 | 64,52 | 64,79 | 0,17% | - |
| 28.03.2024 | 64,52 | 64,81 | 64,10 | 64,68 | 0,29% | - |
| 27.03.2024 | 63,65 | 64,49 | 63,58 | 64,49 | 0,67% | - |
| 26.03.2024 | 64,39 | 64,76 | 63,69 | 64,06 | -0,41% | - |
| 25.03.2024 | 63,92 | 64,43 | 63,78 | 64,32 | 0,43% | - |
| 22.03.2024 | 63,63 | 64,18 | 63,62 | 64,05 | 0,45% | - |
| 21.03.2024 | 64,69 | 64,74 | 63,76 | 63,76 | 0,54% | - |
| 20.03.2024 | 63,44 | 64,11 | 63,22 | 63,42 | -0,23% | - |
| 19.03.2024 | 64,33 | 64,38 | 62,92 | 63,57 | 0,01% | - |
| 18.03.2024 | 63,02 | 64,30 | 63,02 | 63,56 | -0,17% | - |
| 15.03.2024 | 63,80 | 64,48 | 63,59 | 63,67 | -0,92% | - |
| 14.03.2024 | 64,37 | 64,91 | 63,96 | 64,26 | -0,72% | - |
| 13.03.2024 | 64,09 | 64,89 | 63,86 | 64,73 | 0,63% | - |
| 12.03.2024 | 64,61 | 65,75 | 63,59 | 64,32 | 0,49% | - |
| 11.03.2024 | 64,79 | 64,83 | 63,58 | 64,01 | -0,94% | - |
| 08.03.2024 | 64,96 | 65,33 | 63,91 | 64,62 | 0,22% | - |
| 07.03.2024 | 63,76 | 64,86 | 63,41 | 64,47 | 0,85% | - |
| 06.03.2024 | 63,45 | 63,99 | 63,23 | 63,93 | 1,20% | - |
| 05.03.2024 | 62,97 | 63,44 | 62,78 | 63,17 | -0,40% | - |
| 04.03.2024 | 64,25 | 64,36 | 63,38 | 63,42 | -1,00% | - |
| 01.03.2024 | 63,43 | 64,25 | 63,39 | 64,06 | 1,41% | - |
| 29.02.2024 | 63,20 | 63,63 | 63,04 | 63,17 | 0,58% | - |
| 28.02.2024 | 63,21 | 63,54 | 62,49 | 62,81 | -1,06% | - |
| 27.02.2024 | 63,12 | 63,60 | 63,01 | 63,48 | 0,44% | - |
| 26.02.2024 | 63,29 | 63,46 | 63,10 | 63,20 | -0,68% | - |
| 23.02.2024 | 63,48 | 63,68 | 63,31 | 63,63 | -0,48% | - |
| 22.02.2024 | 63,48 | 63,93 | 63,31 | 63,93 | 1,48% | - |
| 21.02.2024 | 63,95 | 63,95 | 62,98 | 63,00 | 0,01% | - |
| 20.02.2024 | 63,14 | 63,42 | 62,94 | 62,99 | -0,53% | - |
| 19.02.2024 | 63,04 | 65,01 | 63,03 | 63,33 | 0,23% | - |
| 16.02.2024 | 63,20 | 63,44 | 63,03 | 63,18 | 0,47% | - |
| 15.02.2024 | 62,07 | 62,91 | 61,73 | 62,89 | 0,79% | - |
| 14.02.2024 | 61,47 | 62,41 | 61,39 | 62,40 | 1,39% | - |
| 13.02.2024 | 62,95 | 63,22 | 61,03 | 61,54 | -2,05% | - |
| 12.02.2024 | 62,53 | 63,04 | 62,10 | 62,83 | 0,58% | - |
| 09.02.2024 | 62,13 | 62,51 | 62,01 | 62,47 | 0,63% | - |
| 08.02.2024 | 62,63 | 62,77 | 62,01 | 62,08 | -0,68% | - |
| 07.02.2024 | 62,19 | 62,83 | 62,06 | 62,51 | 0,24% | - |
| 06.02.2024 | 63,05 | 63,16 | 61,54 | 62,36 | 0,42% | - |
| 05.02.2024 | 62,08 | 62,50 | 61,47 | 62,10 | -0,12% | - |
| 02.02.2024 | 62,55 | 62,78 | 61,77 | 62,17 | 0,10% | - |
| 01.02.2024 | 62,88 | 62,96 | 60,90 | 62,11 | -1,33% | - |
| 31.01.2024 | 61,68 | 62,95 | 61,62 | 62,95 | 1,39% | - |
| 30.01.2024 | 62,09 | 62,59 | 61,89 | 62,09 | -0,40% | - |
| 29.01.2024 | 62,70 | 62,94 | 62,20 | 62,34 | -0,33% | - |
| 26.01.2024 | 61,62 | 62,56 | 61,14 | 62,55 | 1,44% | - |
| 25.01.2024 | 61,94 | 62,27 | 61,26 | 61,66 | 0,24% | - |
| 24.01.2024 | 61,14 | 62,17 | 60,97 | 61,51 | 0,01% | - |
| 23.01.2024 | 61,29 | 61,54 | 60,52 | 61,51 | 0,65% | - |
| 22.01.2024 | 60,29 | 61,11 | 59,86 | 61,11 | -0,11% | - |
| 19.01.2024 | 60,21 | 61,26 | 60,14 | 61,17 | 1,63% | - |
| 18.01.2024 | 59,95 | 60,60 | 59,81 | 60,19 | 0,58% | - |
| 17.01.2024 | 59,45 | 60,10 | 59,23 | 59,85 | -1,54% | - |
| 16.01.2024 | 60,96 | 61,23 | 60,30 | 60,78 | -1,47% | - |
| 15.01.2024 | 61,78 | 61,95 | 61,43 | 61,69 | -0,40% | - |
| 12.01.2024 | 62,15 | 62,27 | 61,68 | 61,93 | 0,23% | - |
| 11.01.2024 | 62,36 | 62,37 | 61,16 | 61,79 | 0,41% | - |
| 10.01.2024 | 61,59 | 61,89 | 61,45 | 61,54 | -0,58% | - |
| 09.01.2024 | 61,74 | 62,48 | 61,54 | 61,90 | -0,71% | - |
| 08.01.2024 | 61,55 | 62,35 | 61,51 | 62,34 | 0,22% | - |
| 05.01.2024 | 62,29 | 62,43 | 61,67 | 62,21 | -0,41% | - |
| 04.01.2024 | 62,57 | 63,08 | 62,07 | 62,46 | -0,48% | - |
| 03.01.2024 | 62,76 | 63,11 | 62,35 | 62,76 | -0,37% | - |
| 02.01.2024 | 63,03 | 63,74 | 62,94 | 63,00 | -0,40% | - |
| 29.12.2023 | 63,27 | 63,61 | 63,17 | 63,25 | 0,06% | - |
| 28.12.2023 | 63,90 | 64,01 | 62,84 | 63,21 | 0,48% | - |
| 27.12.2023 | 63,61 | 63,76 | 62,79 | 62,91 | -0,20% | - |
| 22.12.2023 | 62,10 | 63,11 | 61,77 | 63,04 | 0,63% | - |