63,835$
-0,33%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 63,20 | 64,11 | 63,10 | 63,82 | -0,35% | - |
| 19.12.2024 | 64,47 | 64,53 | 63,97 | 64,05 | 0,02% | - |
| 18.12.2024 | 66,03 | 66,24 | 63,90 | 64,04 | -1,75% | - |
| 17.12.2024 | 65,09 | 65,31 | 64,93 | 65,17 | -1,43% | - |
| 16.12.2024 | 66,03 | 66,32 | 66,02 | 66,12 | -0,67% | - |
| 13.12.2024 | 66,75 | 66,78 | 66,40 | 66,57 | 0,36% | - |
| 12.12.2024 | 66,37 | 66,56 | 66,26 | 66,33 | 0,40% | - |
| 11.12.2024 | 66,12 | 66,15 | 65,87 | 66,06 | 2,56% | - |
| 10.12.2024 | 64,99 | 64,99 | 64,34 | 64,41 | 0,68% | - |
| 09.12.2024 | 63,91 | 64,35 | 63,91 | 63,98 | -2,28% | - |
| 06.12.2024 | 65,70 | 65,82 | 65,33 | 65,47 | -0,90% | - |
| 05.12.2024 | 66,18 | 66,33 | 65,86 | 66,07 | -0,97% | - |
| 04.12.2024 | 66,53 | 66,75 | 66,20 | 66,71 | 1,04% | - |
| 03.12.2024 | 64,72 | 66,16 | 62,54 | 66,03 | -2,19% | - |
| 02.12.2024 | 67,33 | 67,68 | 67,07 | 67,51 | -1,13% | - |
| 29.11.2024 | 67,36 | 68,28 | 67,30 | 68,28 | -1,38% | - |
| 27.11.2024 | 69,54 | 69,62 | 69,04 | 69,23 | -1,04% | - |
| 26.11.2024 | 70,15 | 70,17 | 69,87 | 69,96 | -0,17% | - |
| 25.11.2024 | 70,37 | 70,42 | 69,79 | 70,08 | 1,33% | - |
| 22.11.2024 | 68,70 | 69,16 | 68,67 | 69,16 | -0,01% | - |
| 21.11.2024 | 69,28 | 69,31 | 68,87 | 69,17 | 1,35% | - |
| 20.11.2024 | 68,36 | 68,37 | 67,80 | 68,24 | -0,51% | - |
| 19.11.2024 | 68,27 | 68,75 | 68,25 | 68,60 | -0,58% | - |
| 18.11.2024 | 68,46 | 69,01 | 68,36 | 69,00 | 2,99% | - |
| 15.11.2024 | 67,12 | 67,15 | 66,81 | 67,00 | 1,20% | - |
| 14.11.2024 | 66,63 | 66,78 | 66,18 | 66,20 | -0,20% | - |
| 13.11.2024 | 66,83 | 66,86 | 66,10 | 66,33 | -1,75% | - |
| 12.11.2024 | 67,91 | 67,96 | 67,24 | 67,52 | -2,96% | - |
| 11.11.2024 | 69,80 | 69,93 | 69,34 | 69,58 | -1,22% | - |
| 08.11.2024 | 71,16 | 71,22 | 70,20 | 70,44 | -2,55% | - |
| 07.11.2024 | 71,85 | 72,40 | 71,79 | 72,28 | 2,31% | - |
| 06.11.2024 | 70,44 | 70,86 | 70,03 | 70,65 | -3,01% | - |
| 05.11.2024 | 72,36 | 72,94 | 72,36 | 72,85 | 0,47% | - |
| 04.11.2024 | 72,78 | 73,03 | 72,51 | 72,51 | 1,38% | - |
| 01.11.2024 | 71,79 | 72,08 | 71,49 | 71,52 | -0,07% | - |
| 31.10.2024 | 71,67 | 71,78 | 71,04 | 71,57 | -1,48% | - |
| 30.10.2024 | 72,62 | 73,10 | 72,55 | 72,64 | -1,10% | - |
| 29.10.2024 | 73,08 | 73,73 | 72,96 | 73,45 | 0,18% | - |
| 28.10.2024 | 73,40 | 73,46 | 73,24 | 73,32 | 1,16% | - |
| 25.10.2024 | 72,61 | 72,93 | 72,37 | 72,48 | -0,39% | - |
| 24.10.2024 | 72,95 | 73,31 | 72,41 | 72,76 | -0,54% | - |
| 23.10.2024 | 73,07 | 73,38 | 72,88 | 73,16 | 0,63% | - |
| 22.10.2024 | 72,74 | 72,76 | 72,47 | 72,70 | -1,33% | - |
| 21.10.2024 | 73,87 | 74,02 | 73,24 | 73,68 | -0,63% | - |
| 18.10.2024 | 74,40 | 74,40 | 74,15 | 74,15 | -0,79% | - |
| 17.10.2024 | 74,83 | 74,92 | 74,55 | 74,74 | -0,52% | - |
| 16.10.2024 | 75,19 | 75,82 | 75,07 | 75,13 | 0,72% | - |
| 15.10.2024 | 75,85 | 75,88 | 74,52 | 74,59 | -1,44% | - |
| 14.10.2024 | 75,40 | 75,91 | 75,34 | 75,68 | 0,36% | - |
| 11.10.2024 | 75,11 | 75,57 | 74,98 | 75,40 | -0,08% | - |
| 10.10.2024 | 75,40 | 75,46 | 74,97 | 75,46 | -0,67% | - |
| 09.10.2024 | 75,59 | 76,16 | 75,48 | 75,97 | 0,25% | - |
| 08.10.2024 | 75,74 | 75,92 | 75,35 | 75,78 | -0,12% | - |
| 07.10.2024 | 75,82 | 76,09 | 75,49 | 75,87 | 1,05% | - |
| 04.10.2024 | 75,00 | 75,08 | 74,58 | 75,08 | -0,09% | - |
| 03.10.2024 | 75,12 | 75,67 | 74,84 | 75,15 | -1,44% | - |
| 02.10.2024 | 76,26 | 76,43 | 75,67 | 76,24 | 0,12% | - |
| 01.10.2024 | 76,95 | 76,99 | 75,34 | 76,16 | -0,73% | - |
| 30.09.2024 | 77,62 | 77,63 | 76,43 | 76,71 | -3,79% | - |
| 27.09.2024 | 79,96 | 80,17 | 79,61 | 79,73 | -0,73% | - |
| 26.09.2024 | 80,22 | 80,43 | 79,45 | 80,32 | 5,67% | - |
| 25.09.2024 | 76,73 | 76,83 | 75,97 | 76,00 | -2,55% | - |
| 24.09.2024 | 77,57 | 78,06 | 77,17 | 77,99 | 2,22% | - |
| 23.09.2024 | 76,13 | 76,61 | 76,06 | 76,30 | 0,79% | - |
| 20.09.2024 | 75,68 | 75,79 | 75,36 | 75,70 | -1,27% | - |
| 19.09.2024 | 76,25 | 76,89 | 75,83 | 76,68 | 1,02% | - |
| 18.09.2024 | 76,21 | 77,09 | 75,69 | 75,90 | -0,33% | - |
| 17.09.2024 | 76,66 | 76,86 | 75,98 | 76,16 | -0,25% | - |
| 16.09.2024 | 76,45 | 76,51 | 75,87 | 76,35 | 0,28% | - |
| 13.09.2024 | 75,93 | 76,46 | 75,91 | 76,13 | 1,18% | - |
| 12.09.2024 | 74,76 | 75,26 | 74,44 | 75,24 | 1,66% | - |
| 11.09.2024 | 73,45 | 74,02 | 72,36 | 74,02 | -0,01% | - |
| 10.09.2024 | 74,12 | 74,17 | 73,38 | 74,02 | -0,53% | - |
| 09.09.2024 | 74,49 | 74,78 | 74,18 | 74,42 | 1,47% | - |
| 06.09.2024 | 75,48 | 75,72 | 73,20 | 73,34 | -3,54% | - |
| 05.09.2024 | 76,06 | 76,63 | 75,80 | 76,03 | -0,90% | - |
| 04.09.2024 | 75,95 | 77,31 | 75,91 | 76,72 | -0,29% | - |
| 03.09.2024 | 78,43 | 78,50 | 76,84 | 76,94 | -3,28% | - |
| 30.08.2024 | 79,89 | 79,98 | 79,06 | 79,55 | -0,16% | - |
| 29.08.2024 | 80,06 | 80,33 | 79,66 | 79,68 | -0,31% | - |
| 28.08.2024 | 80,46 | 80,62 | 79,63 | 79,93 | -0,90% | - |
| 27.08.2024 | 80,28 | 80,76 | 80,15 | 80,65 | 0,07% | - |
| 26.08.2024 | 81,18 | 81,21 | 80,56 | 80,59 | -1,70% | - |
| 23.08.2024 | 80,93 | 82,10 | 80,76 | 81,98 | 2,83% | - |
| 22.08.2024 | 81,02 | 81,07 | 79,65 | 79,73 | -1,75% | - |
| 21.08.2024 | 80,89 | 81,35 | 80,68 | 81,15 | 0,23% | - |
| 20.08.2024 | 81,22 | 81,29 | 80,76 | 80,97 | 0,00% | - |
| 19.08.2024 | 80,34 | 81,11 | 80,24 | 80,97 | 0,96% | - |
| 16.08.2024 | 79,54 | 80,21 | 79,42 | 80,20 | 1,51% | - |
| 15.08.2024 | 78,52 | 79,33 | 78,46 | 79,01 | 1,42% | - |
| 14.08.2024 | 77,93 | 78,09 | 77,41 | 77,90 | 0,56% | - |
| 13.08.2024 | 76,55 | 77,51 | 76,50 | 77,46 | 1,85% | - |
| 12.08.2024 | 76,02 | 76,42 | 75,81 | 76,06 | 0,27% | - |
| 09.08.2024 | 75,51 | 76,09 | 75,34 | 75,85 | 1,16% | - |
| 08.08.2024 | 74,23 | 75,13 | 73,73 | 74,98 | 1,55% | - |
| 07.08.2024 | 75,76 | 75,81 | 73,77 | 73,84 | 1,61% | - |
| 06.08.2024 | 71,81 | 73,22 | 71,62 | 72,67 | -1,07% | - |
| 05.08.2024 | 71,53 | 73,93 | 71,32 | 73,45 | -5,72% | - |
| 02.08.2024 | 78,39 | 78,59 | 77,63 | 77,91 | -2,67% | - |
| 01.08.2024 | 81,36 | 81,47 | 79,73 | 80,04 | -2,09% | - |