Xtrackers MSCI Pacific ex Japan Scrnd UCITS ETF 1C (XPXJ)

XPXJ
🏛️ 德国 →
77.37
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 63.62 63.62 63.16 63.24 0.0M
2023-12-28 63.22 63.52 63.16 63.52 0.0M
2023-12-27 62.68 63.19 62.68 62.84 0.0M
2023-12-22 62.13 62.86 62.13 62.86 0.0M
2023-12-21 62.20 62.62 62.20 62.62 0.0M
2023-12-20 62.86 62.86 62.38 62.51 0.0M
2023-12-19 62.12 62.58 62.12 62.49 0.0M
2023-12-18 62.06 62.12 61.64 61.64 0.0M
2023-12-15 61.88 61.91 61.78 61.87 0.0M
2023-12-14 61.47 61.47 61.04 61.31 0.0M
2023-12-13 59.89 60.11 59.81 60.03 0.0M
2023-12-12 60.06 60.06 59.62 59.62 0.0M
2023-12-11 59.66 59.77 59.54 59.77 0.0M
2023-12-08 59.81 59.99 59.70 59.74 0.0M
2023-12-07 59.30 59.51 59.03 59.42 0.0M
2023-12-06 59.63 59.69 59.19 59.40 0.0M
2023-12-05 58.78 58.78 58.38 58.74 0.0M
2023-12-04 59.36 59.42 59.22 59.30 0.0M
2023-12-01 59.10 59.61 58.92 59.50 0.0M
2023-11-30 58.77 58.77 58.48 58.70 0.0M
2023-11-29 58.49 58.66 58.43 58.43 0.0M
2023-11-28 58.60 58.79 58.42 58.79 0.0M
2023-11-27 58.54 58.61 58.45 58.51 0.0M
2023-11-24 58.83 59.16 58.83 59.00 0.0M
2023-11-23 59.23 59.23 58.98 59.04 0.0M
2023-11-22 59.14 59.29 59.14 59.14 0.0M
2023-11-21 58.71 59.08 58.71 59.00 0.0M
2023-11-20 59.24 59.24 58.98 59.09 0.0M
2023-11-17 58.78 58.99 58.72 58.81 0.0M
2023-11-16 58.98 58.98 58.58 58.58 0.0M
2023-11-15 59.52 59.59 59.31 59.44 0.0M
2023-11-14 58.38 58.99 58.21 58.99 0.0M
2023-11-13 58.17 58.47 58.14 58.47 0.0M
2023-11-10 58.15 58.15 57.91 58.01 0.0M
2023-11-09 58.62 59.05 58.59 58.97 0.0M
2023-11-08 58.80 58.80 58.57 58.57 0.0M
2023-11-07 58.68 58.82 58.68 58.80 0.0M
2023-11-06 59.69 59.69 59.18 59.18 0.0M
2023-11-03 59.17 59.22 58.87 59.22 0.0M
2023-11-02 58.04 58.45 58.04 58.40 0.0M
2023-11-01 57.59 57.81 57.43 57.73 0.0M
2023-10-31 56.81 57.02 56.81 56.91 0.0M
2023-10-30 57.38 57.39 57.00 57.00 0.0M
2023-10-27 57.35 57.35 56.86 56.86 0.0M
2023-10-26 56.90 57.24 56.90 57.24 0.0M
2023-10-25 57.31 57.65 57.31 57.45 0.0M
2023-10-24 57.34 57.88 57.34 57.88 0.0M
2023-10-23 57.36 57.36 56.68 57.16 0.0M
2023-10-20 57.58 57.58 57.13 57.13 0.0M
2023-10-19 58.19 58.19 58.08 58.08 0.0M
2023-10-18 59.55 59.55 58.97 59.02 0.0M
2023-10-17 59.59 59.61 59.37 59.61 0.0M
2023-10-16 59.20 59.63 59.11 59.53 0.0M
2023-10-13 59.41 59.48 59.17 59.17 0.0M
2023-10-12 60.18 60.26 59.65 59.65 0.0M
2023-10-11 60.00 60.16 59.92 59.92 0.0M
2023-10-10 59.62 60.01 59.58 60.01 0.0M
2023-10-09 58.85 59.08 58.85 59.04 0.0M
2023-10-06 58.87 59.12 58.87 59.12 0.0M
2023-10-05 58.54 58.54 58.39 58.44 0.0M
2023-10-04 57.92 58.30 57.92 58.07 0.0M
2023-10-03 58.71 58.71 58.29 58.29 0.0M
2023-10-02 59.52 59.54 58.84 59.10 0.0M
2023-09-29 60.06 60.09 59.65 59.65 0.0M
2023-09-28 59.22 59.45 59.08 59.45 0.0M
2023-09-27 59.11 59.30 59.11 59.30 0.0M
2023-09-26 59.13 59.23 59.04 59.16 0.0M
2023-09-25 59.41 59.59 59.30 59.59 0.0M
2023-09-22 59.35 59.83 59.35 59.58 0.0M
2023-09-21 59.23 59.23 58.95 58.96 0.0M
2023-09-20 60.47 60.62 60.30 60.58 0.0M
2023-09-19 60.19 60.39 60.19 60.34 0.0M
2023-09-18 60.82 60.82 60.28 60.29 0.0M
2023-09-15 61.32 61.32 60.89 60.89 0.0M
2023-09-14 60.00 60.98 60.00 60.98 0.0M
2023-09-13 59.83 59.96 59.75 59.96 0.0M
2023-09-12 60.26 60.26 60.14 60.15 0.0M
2023-09-11 59.90 60.23 59.90 60.07 0.0M
2023-09-08 59.81 59.83 59.70 59.83 0.0M
2023-09-07 59.84 59.97 59.75 59.86 0.0M
2023-09-06 60.29 60.42 60.12 60.26 0.0M
2023-09-05 60.45 60.81 60.45 60.80 0.0M
2023-09-04 61.28 61.28 60.99 60.99 0.0M
2023-09-01 60.69 61.02 60.46 60.87 0.0M
2023-08-31 60.33 60.58 60.30 60.36 0.0M
2023-08-30 60.33 60.35 60.11 60.16 0.0M
2023-08-29 59.89 60.03 59.57 60.03 0.0M
2023-08-28 59.13 59.41 59.00 59.41 0.0M
2023-08-25 58.72 58.85 58.60 58.81 0.0M
2023-08-24 59.19 59.19 58.58 58.58 0.0M
2023-08-23 58.50 59.01 58.50 59.01 0.0M
2023-08-22 58.03 58.31 58.03 58.14 0.0M
2023-08-21 58.03 58.03 57.84 57.84 0.0M
2023-08-18 58.55 58.55 58.24 58.40 0.0M
2023-08-17 58.76 59.05 58.76 58.83 0.0M
2023-08-16 59.24 59.25 59.06 59.09 0.0M
2023-08-15 60.34 60.34 59.45 59.56 0.0M
2023-08-14 60.09 60.22 60.09 60.17 0.0M
2023-08-11 60.75 60.75 60.42 60.42 0.0M
2023-08-10 61.06 61.27 61.06 61.18 0.0M
2023-08-09 61.24 61.24 60.78 60.78 0.0M
2023-08-08 60.74 60.76 60.50 60.55 0.0M
2023-08-07 61.29 61.29 61.04 61.04 0.0M
2023-08-04 61.43 61.43 61.19 61.43 0.0M
2023-08-03 61.46 61.52 61.41 61.52 0.0M
2023-08-02 61.69 61.98 61.46 61.46 0.0M
2023-08-01 63.33 63.34 62.78 62.78 0.0M
2023-07-31 63.17 63.54 63.17 63.54 0.0M
2023-07-28 63.01 63.17 63.01 63.13 0.0M
2023-07-27 63.30 63.42 63.12 63.41 0.0M
2023-07-26 62.82 62.82 62.49 62.70 0.0M
2023-07-25 62.16 62.63 62.16 62.56 0.0M
2023-07-24 61.23 62.10 61.22 62.06 0.0M
2023-07-21 61.59 61.99 61.59 61.84 0.0M
2023-07-20 61.76 62.02 61.69 61.93 0.0M
2023-07-19 61.54 61.59 61.47 61.59 0.0M
2023-07-18 61.42 61.80 61.34 61.68 0.0M
2023-07-17 62.06 62.06 61.51 61.52 0.0M
2023-07-14 62.19 62.26 61.99 61.99 0.0M
2023-07-13 61.97 62.05 61.94 62.03 0.0M
2023-07-12 60.65 61.17 60.53 61.17 0.0M
2023-07-11 60.31 60.38 60.20 60.28 0.0M
2023-07-10 59.60 59.92 59.60 59.90 0.0M
2023-07-07 59.88 60.27 59.84 60.24 0.0M
2023-07-06 61.36 61.36 60.23 60.23 0.0M
2023-07-05 62.11 62.11 61.94 62.04 0.0M
2023-07-04 62.32 62.40 62.24 62.40 0.0M
2023-07-03 62.17 62.17 62.04 62.04 0.0M
2023-06-30 61.44 61.65 61.44 61.65 0.0M
2023-06-29 61.09 61.24 61.09 61.24 0.0M
2023-06-28 61.20 61.20 61.02 61.08 0.0M
2023-06-27 61.27 61.27 60.92 60.92 0.0M
2023-06-26 60.77 60.77 60.65 60.75 0.0M
2023-06-23 61.00 61.40 60.94 60.94 0.0M
2023-06-22 61.54 61.94 61.54 61.88 0.0M
2023-06-21 63.05 63.05 62.67 62.67 0.0M
2023-06-20 63.68 63.68 63.28 63.28 0.0M
2023-06-19 63.77 63.93 63.66 63.66 0.0M
2023-06-16 63.68 63.85 63.53 63.65 0.0M
2023-06-15 63.22 63.22 63.05 63.12 0.0M
2023-06-14 62.98 63.41 62.98 63.41 0.0M
2023-06-13 62.97 63.25 62.95 63.25 0.0M
2023-06-12 62.78 62.78 62.70 62.71 0.0M
2023-06-09 62.48 62.67 62.48 62.67 0.0M
2023-06-08 62.38 62.53 62.31 62.44 0.0M
2023-06-07 62.62 62.71 62.49 62.49 0.0M
2023-06-06 62.21 62.79 62.21 62.79 0.0M
2023-06-05 62.63 62.68 62.49 62.49 0.0M
2023-06-02 61.78 62.55 61.78 62.55 0.0M
2023-06-01 60.77 61.31 60.77 61.20 0.0M
2023-05-31 60.61 60.69 60.26 60.33 0.0M
2023-05-30 61.74 61.85 61.11 61.11 0.0M
2023-05-29 61.86 61.87 61.80 61.87 0.0M
2023-05-26 61.34 61.91 61.34 61.91 0.0M
2023-05-25 61.38 61.45 60.94 60.94 0.0M
2023-05-24 61.91 62.05 61.50 61.55 0.0M
2023-05-23 62.68 62.72 62.52 62.72 0.0M
2023-05-22 62.93 63.02 62.74 62.94 0.0M
2023-05-19 62.98 63.11 62.77 62.77 0.0M
2023-05-18 62.42 62.62 62.42 62.44 0.0M
2023-05-17 62.18 62.31 62.18 62.30 0.0M
2023-05-16 62.93 62.93 62.57 62.57 0.0M
2023-05-15 63.54 63.54 63.08 63.41 0.0M
2023-05-12 62.78 62.85 62.60 62.60 0.0M
2023-05-11 63.22 63.22 62.62 62.62 0.0M
2023-05-10 62.90 63.21 62.81 62.95 0.0M
2023-05-09 63.04 63.13 62.82 62.85 0.0M
2023-05-08 63.06 63.21 63.06 63.17 0.0M
2023-05-05 62.35 62.89 62.20 62.89 0.0M
2023-05-04 62.02 62.21 61.69 62.01 0.0M
2023-05-03 62.08 62.08 61.69 61.86 0.0M
2023-05-02 63.27 63.27 62.12 62.12 0.0M
2023-04-28 62.40 62.72 62.31 62.72 0.0M
2023-04-27 61.98 62.44 61.98 62.35 0.0M
2023-04-26 62.27 62.27 61.89 62.18 0.0M
2023-04-25 62.54 62.55 62.33 62.46 0.0M
2023-04-24 62.71 63.03 62.71 62.83 0.0M
2023-04-21 63.31 63.31 62.91 63.03 0.0M
2023-04-20 63.81 63.81 63.45 63.75 0.0M
2023-04-19 63.75 63.75 63.63 63.69 0.0M
2023-04-18 63.93 63.96 63.77 63.77 0.0M
2023-04-17 63.97 63.97 63.68 63.76 0.0M
2023-04-14 63.44 63.68 63.32 63.44 0.0M
2023-04-13 63.28 63.35 63.05 63.35 0.0M
2023-04-12 63.54 63.64 63.27 63.27 0.0M
2023-04-11 63.61 63.71 63.39 63.54 0.0M
2023-04-06 63.20 63.26 62.99 62.99 0.0M
2023-04-05 63.29 63.29 63.13 63.13 0.0M
2023-04-04 63.65 63.67 63.19 63.19 0.0M
2023-04-03 63.22 63.55 63.16 63.49 0.0M
2023-03-31 62.41 62.92 62.28 62.87 0.0M
2023-03-30 62.68 62.68 62.29 62.52 0.0M
2023-03-29 62.18 62.42 62.11 62.37 0.0M
2023-03-28 62.21 62.21 61.84 61.91 0.0M
2023-03-27 61.71 61.76 61.46 61.46 0.0M
2023-03-24 61.62 61.75 61.25 61.47 0.0M
2023-03-23 61.45 61.64 61.43 61.64 0.0M
2023-03-22 62.05 62.07 61.88 61.96 0.0M
2023-03-21 61.37 61.67 61.37 61.40 0.0M
2023-03-20 61.67 61.77 61.29 61.59 0.0M
2023-03-17 62.38 62.56 61.61 61.61 0.0M
2023-03-16 61.35 61.82 61.24 61.59 0.0M
2023-03-15 62.00 62.00 61.31 61.31 0.0M
2023-03-14 61.51 62.09 61.28 62.09 0.0M
2023-03-13 62.31 62.31 61.20 61.20 0.0M
2023-03-10 62.80 62.87 62.53 62.76 0.0M
2023-03-09 64.57 64.57 64.32 64.32 0.0M
2023-03-08 64.25 64.55 64.25 64.48 0.0M
2023-03-07 64.54 64.54 64.25 64.25 0.0M
2023-03-06 64.94 64.94 64.57 64.57 0.0M
2023-03-03 64.54 64.79 64.54 64.79 0.0M
2023-03-02 63.85 64.36 63.85 64.36 0.0M
2023-03-01 64.61 64.61 63.96 64.12 0.0M
2023-02-28 63.67 64.11 63.67 63.97 0.0M
2023-02-27 63.78 64.14 63.78 64.06 0.0M
2023-02-24 64.72 64.72 63.79 63.79 0.0M
2023-02-23 64.79 64.79 64.48 64.48 0.0M
2023-02-22 64.83 65.08 64.74 64.97 0.0M
2023-02-21 65.18 65.25 64.99 64.99 0.0M
2023-02-20 65.74 65.74 65.38 65.38 0.0M
2023-02-17 65.34 65.34 65.20 65.20 0.0M
2023-02-16 66.10 66.10 65.96 65.96 0.0M
2023-02-15 65.70 65.78 65.45 65.65 0.0M
2023-02-14 66.71 66.82 66.56 66.56 0.0M
2023-02-13 66.65 66.94 66.56 66.90 0.0M
2023-02-10 66.70 66.88 66.62 66.79 0.0M
2023-02-09 67.49 67.59 67.26 67.26 0.0M
2023-02-08 67.48 67.48 67.02 67.02 0.0M
2023-02-07 66.55 66.95 66.55 66.95 0.0M
2023-02-06 66.95 66.95 66.53 66.80 0.0M
2023-02-03 67.22 67.34 66.91 67.26 0.0M
2023-02-02 67.14 67.23 66.74 67.22 0.0M
2023-02-01 67.43 67.43 66.72 66.82 0.0M
2023-01-31 67.01 67.06 66.60 66.99 0.0M
2023-01-30 67.32 67.52 67.16 67.44 0.0M
2023-01-27 67.68 67.87 67.65 67.87 0.0M
2023-01-26 67.43 67.74 67.43 67.69 0.0M
2023-01-25 67.09 67.24 66.83 66.95 0.0M
2023-01-24 66.92 66.92 66.81 66.91 0.0M
2023-01-23 66.11 66.89 66.11 66.61 0.0M
2023-01-20 65.80 66.07 65.53 66.04 0.0M
2023-01-19 65.41 65.49 65.03 65.35 0.0M
2023-01-18 65.77 65.95 65.64 65.64 0.0M
2023-01-17 65.34 65.83 65.12 65.83 0.0M
2023-01-16 65.59 65.59 65.23 65.36 0.0M
2023-01-13 64.99 65.23 64.86 65.23 0.0M
2023-01-12 64.64 64.78 64.43 64.68 0.0M
2023-01-11 63.93 64.25 63.93 64.25 0.0M
2023-01-10 63.79 63.86 63.77 63.86 0.0M
2023-01-09 64.34 64.58 64.34 64.58 0.0M
2023-01-06 63.86 64.68 63.86 64.68 0.0M
2023-01-05 63.49 64.19 63.49 63.82 0.0M
2023-01-04 63.71 64.15 63.71 64.11 0.0M
2023-01-03 62.52 63.13 62.52 62.80 0.0M
2023-01-02 62.63 62.68 62.58 62.68 0.0M