61,930€
-0,98%
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 |
|---|---|---|---|---|---|---|
| 17.12.2021 | 61,95 | 62,01 | 61,90 | 61,95 | -0,46% | - |
| 16.12.2021 | 62,28 | 62,30 | 62,24 | 62,24 | 0,15% | - |
| 15.12.2021 | 61,97 | 62,14 | 61,97 | 62,14 | -0,61% | - |
| 14.12.2021 | 62,42 | 62,71 | 62,42 | 62,52 | -0,80% | - |
| 13.12.2021 | 63,55 | 63,55 | 62,84 | 63,03 | -0,03% | - |
| 10.12.2021 | 62,70 | 63,22 | 62,44 | 63,05 | 0,21% | - |
| 09.12.2021 | 63,55 | 63,55 | 62,92 | 62,92 | -0,47% | - |
| 08.12.2021 | 63,30 | 63,49 | 62,74 | 63,22 | 0,22% | - |
| 07.12.2021 | 62,42 | 63,08 | 62,42 | 63,08 | 1,92% | - |
| 06.12.2021 | 61,55 | 61,92 | 61,18 | 61,89 | 0,95% | - |
| 03.12.2021 | 61,04 | 62,05 | 61,04 | 61,30 | -0,27% | - |
| 02.12.2021 | 61,38 | 61,83 | 61,09 | 61,47 | -0,64% | - |
| 01.12.2021 | 61,05 | 61,97 | 61,05 | 61,86 | 0,76% | - |
| 30.11.2021 | 61,16 | 61,40 | 60,65 | 61,40 | -1,37% | - |
| 29.11.2021 | 62,16 | 62,71 | 62,16 | 62,25 | 0,14% | - |
| 26.11.2021 | 63,15 | 63,15 | 62,17 | 62,17 | -3,69% | - |
| 25.11.2021 | 65,01 | 65,03 | 64,53 | 64,55 | -0,08% | - |
| 24.11.2021 | 65,00 | 65,10 | 64,43 | 64,60 | 0,20% | - |
| 23.11.2021 | 64,76 | 64,76 | 64,38 | 64,47 | 0,26% | - |
| 22.11.2021 | 64,24 | 64,34 | 64,22 | 64,31 | 0,53% | - |
| 19.11.2021 | 64,32 | 64,32 | 63,79 | 63,97 | 0,18% | - |
| 18.11.2021 | 64,19 | 64,25 | 63,64 | 63,85 | -0,60% | - |
| 17.11.2021 | 64,42 | 64,88 | 64,24 | 64,24 | -1,20% | - |
| 16.11.2021 | 65,31 | 65,32 | 64,94 | 65,02 | 0,42% | - |
| 15.11.2021 | 64,61 | 65,03 | 63,54 | 64,75 | 0,79% | - |
| 12.11.2021 | 64,29 | 64,42 | 63,72 | 64,24 | 0,51% | - |
| 11.11.2021 | 63,61 | 64,27 | 63,45 | 63,91 | -0,41% | - |
| 10.11.2021 | 64,17 | 64,25 | 63,78 | 64,17 | 0,27% | - |
| 09.11.2021 | 64,35 | 64,56 | 63,96 | 64,00 | -0,96% | - |
| 08.11.2021 | 64,81 | 64,89 | 64,43 | 64,62 | 0,16% | - |
| 05.11.2021 | 63,27 | 64,62 | 63,27 | 64,51 | 0,18% | - |
| 04.11.2021 | 64,25 | 64,54 | 63,98 | 64,40 | 1,04% | - |
| 03.11.2021 | 64,16 | 64,19 | 63,70 | 63,74 | -0,62% | - |
| 02.11.2021 | 63,32 | 64,13 | 63,32 | 64,13 | -0,14% | - |
| 01.11.2021 | 64,49 | 64,53 | 64,22 | 64,22 | 0,34% | - |
| 29.10.2021 | 63,57 | 64,06 | 63,37 | 64,01 | 0,00% | - |
| 28.10.2021 | 64,46 | 64,57 | 63,93 | 64,01 | -0,88% | - |
| 27.10.2021 | 64,72 | 64,95 | 64,24 | 64,58 | -0,91% | - |
| 26.10.2021 | 64,92 | 65,17 | 64,71 | 65,17 | 0,88% | - |
| 25.10.2021 | 64,41 | 64,75 | 64,36 | 64,60 | 0,73% | - |
| 22.10.2021 | 64,13 | 64,48 | 64,10 | 64,13 | 0,18% | - |
| 21.10.2021 | 64,59 | 64,59 | 63,92 | 64,01 | -0,88% | - |
| 20.10.2021 | 64,47 | 64,85 | 64,13 | 64,58 | 0,69% | - |
| 19.10.2021 | 63,26 | 64,14 | 63,26 | 64,14 | 1,18% | - |
| 18.10.2021 | 63,06 | 63,67 | 63,06 | 63,39 | -0,19% | - |
| 15.10.2021 | 63,27 | 63,83 | 62,79 | 63,51 | 0,37% | - |
| 14.10.2021 | 63,06 | 63,32 | 62,88 | 63,28 | 0,87% | - |
| 13.10.2021 | 62,59 | 63,04 | 62,49 | 62,73 | -0,01% | - |
| 12.10.2021 | 62,16 | 62,75 | 61,86 | 62,74 | 0,02% | - |
| 11.10.2021 | 62,81 | 62,81 | 62,02 | 62,73 | 0,18% | - |
| 08.10.2021 | 62,22 | 62,85 | 62,22 | 62,61 | 0,16% | - |
| 07.10.2021 | 62,16 | 62,56 | 61,78 | 62,51 | 1,77% | - |
| 06.10.2021 | 61,42 | 61,61 | 61,02 | 61,43 | -0,94% | - |
| 05.10.2021 | 61,52 | 62,01 | 61,40 | 62,01 | 1,48% | - |
| 04.10.2021 | 61,27 | 61,27 | 61,09 | 61,11 | -3,41% | - |
| 10.09.2021 | 62,82 | 63,36 | 62,82 | 63,27 | 0,29% | - |
| 09.09.2021 | 62,69 | 63,18 | 62,27 | 63,08 | -0,69% | - |
| 08.09.2021 | 63,97 | 63,97 | 63,08 | 63,52 | -0,39% | - |
| 07.09.2021 | 63,89 | 64,22 | 63,52 | 63,77 | -0,43% | - |
| 06.09.2021 | 63,92 | 64,06 | 63,56 | 64,05 | 0,93% | - |
| 03.09.2021 | 63,49 | 63,54 | 63,45 | 63,46 | 0,00% | - |
| 02.09.2021 | 63,29 | 63,52 | 63,29 | 63,46 | 0,54% | - |
| 31.08.2021 | 63,07 | 63,13 | 63,07 | 63,12 | 0,20% | - |
| 30.08.2021 | 63,07 | 63,07 | 62,88 | 62,99 | 0,45% | - |
| 27.08.2021 | 62,74 | 62,86 | 62,70 | 62,71 | -0,03% | - |
| 26.08.2021 | 62,74 | 62,76 | 62,73 | 62,73 | -0,76% | - |
| 25.08.2021 | 63,17 | 63,22 | 63,16 | 63,21 | 0,49% | - |
| 24.08.2021 | 62,93 | 62,95 | 62,89 | 62,90 | 0,50% | - |
| 23.08.2021 | 62,64 | 62,65 | 62,59 | 62,59 | 0,85% | - |
| 20.08.2021 | 62,22 | 62,22 | 62,04 | 62,06 | -0,53% | - |
| 19.08.2021 | 62,43 | 62,43 | 62,32 | 62,39 | -1,50% | - |
| 18.08.2021 | 63,27 | 63,35 | 63,27 | 63,34 | 0,16% | - |
| 17.08.2021 | 63,50 | 63,50 | 63,22 | 63,24 | -0,80% | - |
| 16.08.2021 | 64,02 | 64,02 | 63,71 | 63,75 | -0,83% | - |
| 13.08.2021 | 64,16 | 64,29 | 64,16 | 64,28 | 0,35% | - |
| 12.08.2021 | 64,14 | 64,14 | 64,04 | 64,06 | -0,23% | - |
| 11.08.2021 | 64,07 | 64,27 | 64,07 | 64,20 | 0,42% | - |
| 10.08.2021 | 63,87 | 63,93 | 63,87 | 63,93 | 0,13% | - |
| 09.08.2021 | 63,74 | 63,85 | 63,74 | 63,85 | 0,28% | - |
| 06.08.2021 | 63,68 | 63,68 | 63,65 | 63,67 | 0,32% | - |
| 05.08.2021 | 63,41 | 63,47 | 63,36 | 63,47 | 0,09% | - |
| 04.08.2021 | 63,43 | 63,43 | 63,41 | 63,41 | 0,61% | - |
| 03.08.2021 | 63,02 | 63,05 | 63,01 | 63,03 | 0,21% | - |
| 02.08.2021 | 62,66 | 62,99 | 62,66 | 62,90 | 0,78% | - |
| 30.07.2021 | 62,53 | 62,53 | 62,32 | 62,41 | -0,47% | - |
| 29.07.2021 | 62,70 | 62,72 | 62,64 | 62,71 | -0,09% | - |
| 27.07.2021 | 62,82 | 62,82 | 62,71 | 62,76 | -0,24% | - |
| 26.07.2021 | 63,07 | 63,07 | 62,88 | 62,91 | -0,73% | - |
| 23.07.2021 | 63,45 | 63,45 | 63,37 | 63,37 | -0,20% | - |
| 22.07.2021 | 62,97 | 63,54 | 62,97 | 63,50 | 1,66% | - |
| 21.07.2021 | 62,34 | 62,57 | 62,34 | 62,46 | 0,55% | - |
| 20.07.2021 | 62,07 | 62,15 | 61,99 | 62,12 | -0,72% | - |
| 19.07.2021 | 63,12 | 63,12 | 62,46 | 62,57 | -1,54% | - |
| 16.07.2021 | 63,33 | 63,61 | 63,33 | 63,55 | 0,36% | - |
| 15.07.2021 | 63,39 | 63,39 | 63,30 | 63,33 | -0,28% | - |
| 14.07.2021 | 63,52 | 63,61 | 63,45 | 63,51 | 0,09% | - |
| 13.07.2021 | 63,49 | 63,55 | 63,45 | 63,45 | 0,51% | - |
| 12.07.2021 | 62,84 | 63,13 | 62,84 | 63,13 | 0,98% | - |
| 09.07.2021 | 63,14 | 63,14 | 62,37 | 62,52 | -0,77% | - |
| 08.07.2021 | 62,98 | 63,09 | 62,92 | 63,00 | -0,92% | - |