£56,237
2,68%
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 | 55,33 | 55,45 | 54,49 | 55,42 | 1,19% | - |
| 30.04.2024 | 55,15 | 55,33 | 54,75 | 54,77 | -0,58% | - |
| 29.04.2024 | 55,07 | 55,35 | 54,98 | 55,08 | 0,56% | - |
| 26.04.2024 | 54,83 | 54,89 | 54,51 | 54,78 | 1,21% | - |
| 25.04.2024 | 54,59 | 54,61 | 49,08 | 54,12 | -0,73% | - |
| 24.04.2024 | 55,06 | 55,44 | 54,48 | 54,52 | -0,13% | - |
| 23.04.2024 | 54,61 | 54,80 | 54,38 | 54,60 | 0,67% | - |
| 22.04.2024 | 53,90 | 54,44 | 53,87 | 54,23 | 1,31% | - |
| 19.04.2024 | 52,88 | 53,58 | 52,81 | 53,53 | 0,03% | - |
| 18.04.2024 | 53,65 | 53,67 | 53,23 | 53,52 | 0,46% | - |
| 17.04.2024 | 52,97 | 53,51 | 52,95 | 53,27 | 0,53% | - |
| 16.04.2024 | 53,40 | 53,61 | 52,76 | 52,99 | -2,30% | - |
| 15.04.2024 | 54,62 | 54,68 | 54,21 | 54,24 | -0,80% | - |
| 12.04.2024 | 54,96 | 55,06 | 54,67 | 54,68 | -0,32% | - |
| 11.04.2024 | 55,27 | 55,56 | 54,80 | 54,86 | -0,30% | - |
| 10.04.2024 | 55,67 | 55,70 | 54,83 | 55,02 | -0,50% | - |
| 09.04.2024 | 55,28 | 55,54 | 55,18 | 55,29 | 0,13% | - |
| 08.04.2024 | 54,95 | 55,31 | 54,93 | 55,22 | 0,41% | - |
| 05.04.2024 | 54,85 | 55,09 | 54,76 | 55,00 | -0,79% | - |
| 04.04.2024 | 55,07 | 55,45 | 54,99 | 55,43 | 0,65% | - |
| 03.04.2024 | 54,95 | 55,08 | 54,74 | 55,07 | -0,45% | - |
| 02.04.2024 | 55,32 | 55,77 | 55,31 | 55,32 | 0,18% | - |
| 28.03.2024 | 55,42 | 55,44 | 55,00 | 55,22 | 0,21% | - |
| 27.03.2024 | 54,92 | 55,20 | 54,83 | 55,11 | 0,33% | - |
| 26.03.2024 | 55,04 | 55,12 | 54,93 | 54,93 | -0,21% | - |
| 25.03.2024 | 54,99 | 55,13 | 54,83 | 55,04 | 0,12% | - |
| 22.03.2024 | 54,92 | 55,16 | 54,92 | 54,98 | -0,20% | - |
| 21.03.2024 | 54,96 | 55,13 | 54,78 | 55,08 | 1,72% | - |
| 20.03.2024 | 54,32 | 54,32 | 54,05 | 54,15 | -0,23% | - |
| 19.03.2024 | 54,18 | 54,32 | 54,09 | 54,28 | -0,06% | - |
| 18.03.2024 | 54,49 | 54,50 | 54,30 | 54,31 | -0,27% | - |
| 15.03.2024 | 54,52 | 54,69 | 54,33 | 54,46 | -0,44% | - |
| 14.03.2024 | 55,22 | 55,37 | 54,68 | 54,70 | -1,21% | - |
| 13.03.2024 | 55,14 | 55,39 | 54,68 | 55,37 | 0,90% | - |
| 12.03.2024 | 55,07 | 55,25 | 54,44 | 54,87 | 0,49% | - |
| 11.03.2024 | 54,64 | 54,64 | 54,16 | 54,61 | -0,65% | - |
| 08.03.2024 | 55,34 | 55,41 | 54,91 | 54,96 | -0,30% | - |
| 07.03.2024 | 54,62 | 55,27 | 54,62 | 55,13 | 0,79% | - |
| 06.03.2024 | 54,38 | 54,70 | 54,20 | 54,70 | 1,26% | - |
| 05.03.2024 | 53,91 | 54,17 | 53,82 | 54,02 | -0,51% | - |
| 04.03.2024 | 54,61 | 54,68 | 54,23 | 54,30 | -0,70% | - |
| 01.03.2024 | 54,66 | 54,74 | 54,33 | 54,68 | 0,70% | - |
| 29.02.2024 | 54,28 | 54,38 | 54,03 | 54,29 | 0,83% | - |
| 28.02.2024 | 53,99 | 54,06 | 53,79 | 53,85 | -0,90% | - |
| 27.02.2024 | 54,23 | 54,41 | 54,15 | 54,34 | 0,50% | - |
| 26.02.2024 | 54,13 | 54,17 | 54,03 | 54,06 | -0,37% | - |
| 23.02.2024 | 54,31 | 54,38 | 54,11 | 54,26 | 0,12% | - |
| 22.02.2024 | 54,38 | 54,49 | 54,20 | 54,20 | 0,27% | - |
| 21.02.2024 | 54,22 | 54,25 | 53,93 | 54,05 | 0,23% | - |
| 20.02.2024 | 54,15 | 54,32 | 53,81 | 53,93 | -0,45% | - |
| 19.02.2024 | 53,91 | 54,19 | 53,91 | 54,17 | -0,01% | - |
| 16.02.2024 | 54,01 | 54,22 | 53,97 | 54,18 | 1,16% | - |
| 15.02.2024 | 53,45 | 53,71 | 53,42 | 53,56 | 1,43% | - |
| 14.02.2024 | 52,82 | 52,92 | 52,61 | 52,80 | 1,02% | - |
| 13.02.2024 | 53,20 | 53,34 | 52,16 | 52,27 | -2,51% | - |
| 12.02.2024 | 53,08 | 53,67 | 53,06 | 53,62 | 1,16% | - |
| 09.02.2024 | 53,07 | 53,39 | 52,93 | 53,00 | 0,05% | - |
| 08.02.2024 | 53,23 | 53,30 | 52,97 | 52,97 | -0,49% | - |
| 07.02.2024 | 53,00 | 53,39 | 52,98 | 53,24 | -0,03% | - |
| 06.02.2024 | 53,37 | 53,54 | 52,98 | 53,25 | 0,99% | - |
| 05.02.2024 | 53,12 | 53,28 | 52,62 | 52,73 | -0,07% | - |
| 02.02.2024 | 53,10 | 53,30 | 52,71 | 52,77 | 0,32% | - |
| 01.02.2024 | 52,70 | 52,85 | 52,54 | 52,60 | -1,14% | - |
| 31.01.2024 | 53,08 | 53,33 | 52,77 | 53,21 | 0,30% | - |
| 30.01.2024 | 53,04 | 53,21 | 52,87 | 53,05 | -0,01% | - |
| 29.01.2024 | 53,16 | 53,25 | 53,03 | 53,06 | -0,17% | - |
| 26.01.2024 | 52,78 | 53,20 | 52,54 | 53,15 | 0,50% | - |
| 25.01.2024 | 52,79 | 53,06 | 52,69 | 52,88 | 0,02% | - |
| 24.01.2024 | 52,70 | 52,98 | 52,61 | 52,87 | 0,96% | - |
| 23.01.2024 | 52,13 | 52,55 | 51,88 | 52,37 | 0,79% | - |
| 22.01.2024 | 51,63 | 52,07 | 51,48 | 51,96 | 0,15% | - |
| 19.01.2024 | 51,92 | 52,15 | 51,76 | 51,88 | 0,50% | - |
| 18.01.2024 | 51,50 | 51,83 | 51,28 | 51,62 | 0,64% | - |
| 17.01.2024 | 51,31 | 51,58 | 51,22 | 51,29 | -2,18% | - |
| 16.01.2024 | 52,47 | 52,58 | 52,30 | 52,44 | -0,92% | - |
| 15.01.2024 | 53,09 | 53,23 | 52,87 | 52,92 | -0,71% | - |
| 12.01.2024 | 53,15 | 53,51 | 53,06 | 53,30 | 1,11% | - |
| 11.01.2024 | 53,38 | 53,39 | 52,71 | 52,72 | -0,59% | - |
| 10.01.2024 | 53,13 | 53,15 | 52,93 | 53,03 | -0,44% | - |
| 09.01.2024 | 53,36 | 53,42 | 53,10 | 53,27 | -0,14% | - |
| 08.01.2024 | 53,10 | 53,37 | 53,01 | 53,34 | -0,54% | - |
| 05.01.2024 | 53,52 | 53,77 | 53,19 | 53,63 | -0,24% | - |
| 04.01.2024 | 53,93 | 54,15 | 53,59 | 53,75 | -0,48% | - |
| 03.01.2024 | 54,57 | 54,76 | 53,90 | 54,01 | -1,60% | - |
| 02.01.2024 | 54,87 | 55,15 | 54,74 | 54,89 | -0,13% | - |
| 29.12.2023 | 55,21 | 55,22 | 54,93 | 54,96 | -0,62% | - |
| 28.12.2023 | 55,28 | 55,39 | 54,87 | 55,30 | 1,37% | - |
| 27.12.2023 | 54,75 | 54,87 | 54,54 | 54,55 | 0,35% | - |
| 22.12.2023 | 53,77 | 54,44 | 53,62 | 54,36 | 0,03% | - |
| 21.12.2023 | 54,07 | 54,38 | 53,98 | 54,34 | 0,37% | - |
| 20.12.2023 | 54,16 | 54,35 | 53,96 | 54,14 | 0,67% | - |
| 19.12.2023 | 53,51 | 53,92 | 53,32 | 53,78 | 1,02% | - |
| 18.12.2023 | 53,17 | 53,57 | 53,15 | 53,24 | 0,06% | - |
| 15.12.2023 | 52,91 | 53,30 | 52,82 | 53,21 | 0,91% | - |
| 14.12.2023 | 52,73 | 53,14 | 52,41 | 52,72 | 1,92% | - |
| 13.12.2023 | 51,56 | 51,80 | 51,49 | 51,73 | 0,96% | - |
| 12.12.2023 | 51,39 | 51,76 | 51,21 | 51,24 | -0,06% | - |
| 11.12.2023 | 51,14 | 51,32 | 50,96 | 51,27 | -0,04% | - |
| 08.12.2023 | 51,23 | 51,50 | 51,18 | 51,29 | 0,68% | - |
| 07.12.2023 | 50,69 | 51,00 | 50,66 | 50,94 | -0,08% | - |