158,914$
3,29%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 155,18 | 159,51 | 155,15 | 159,43 | 3,63% | - |
| 05.02.2026 | 152,31 | 155,43 | 151,23 | 153,85 | -1,23% | - |
| 04.02.2026 | 162,33 | 162,33 | 154,33 | 155,77 | -2,19% | - |
| 03.02.2026 | 161,53 | 161,56 | 158,39 | 159,25 | 3,02% | - |
| 02.02.2026 | 151,74 | 154,78 | 151,74 | 154,58 | -1,76% | - |
| 30.01.2026 | 160,24 | 161,52 | 157,32 | 157,36 | -0,54% | - |
| 29.01.2026 | 160,53 | 160,58 | 155,74 | 158,21 | -0,97% | - |
| 28.01.2026 | 160,55 | 160,73 | 158,41 | 159,75 | 1,46% | - |
| 27.01.2026 | 155,62 | 157,50 | 155,37 | 157,45 | 4,95% | - |
| 26.01.2026 | 150,08 | 150,95 | 149,86 | 150,02 | -0,35% | - |
| 23.01.2026 | 147,46 | 150,56 | 147,12 | 150,54 | 1,38% | - |
| 22.01.2026 | 148,12 | 148,76 | 146,80 | 148,49 | -0,04% | - |
| 21.01.2026 | 145,70 | 149,02 | 145,51 | 148,55 | 4,89% | - |
| 20.01.2026 | 140,70 | 143,52 | 140,70 | 141,62 | -2,37% | - |
| 19.01.2026 | 144,40 | 145,16 | 144,31 | 145,07 | 1,61% | - |
| 16.01.2026 | 143,12 | 143,47 | 142,04 | 142,77 | -0,16% | - |
| 15.01.2026 | 143,05 | 143,66 | 142,75 | 143,00 | 2,72% | - |
| 14.01.2026 | 138,90 | 139,35 | 138,56 | 139,21 | 1,60% | - |
| 13.01.2026 | 138,91 | 138,91 | 136,96 | 137,03 | -1,21% | - |
| 12.01.2026 | 137,43 | 139,05 | 137,42 | 138,71 | -0,62% | - |
| 09.01.2026 | 138,11 | 139,71 | 137,69 | 139,57 | 2,91% | - |
| 08.01.2026 | 137,87 | 137,88 | 135,35 | 135,61 | -1,20% | - |
| 07.01.2026 | 137,35 | 137,66 | 136,96 | 137,26 | 0,44% | - |
| 06.01.2026 | 134,75 | 136,74 | 134,72 | 136,66 | 1,71% | - |
| 05.01.2026 | 134,15 | 134,85 | 133,20 | 134,36 | 3,48% | - |
| 02.01.2026 | 128,70 | 129,84 | 128,51 | 129,84 | 4,94% | - |
| 29.12.2025 | 124,02 | 124,41 | 123,36 | 123,73 | 5,78% | - |
| 23.12.2025 | 116,09 | 117,04 | 116,02 | 116,97 | 0,59% | - |
| 22.12.2025 | 116,11 | 116,57 | 115,67 | 116,28 | 0,76% | - |
| 19.12.2025 | 114,00 | 115,42 | 113,94 | 115,40 | 0,87% | - |
| 18.12.2025 | 114,54 | 115,24 | 114,33 | 114,41 | 2,00% | - |
| 17.12.2025 | 114,32 | 114,49 | 112,09 | 112,16 | -0,04% | - |
| 16.12.2025 | 112,49 | 113,15 | 111,98 | 112,20 | -2,60% | - |
| 15.12.2025 | 115,81 | 115,89 | 114,76 | 115,20 | 0,72% | - |
| 12.12.2025 | 116,53 | 116,59 | 114,19 | 114,37 | -2,19% | - |
| 11.12.2025 | 117,20 | 117,22 | 116,12 | 116,94 | -1,12% | - |
| 10.12.2025 | 117,14 | 118,40 | 116,91 | 118,26 | 0,21% | - |
| 09.12.2025 | 117,14 | 118,02 | 116,96 | 118,01 | 0,52% | - |
| 08.12.2025 | 118,20 | 118,26 | 117,04 | 117,40 | 1,07% | - |
| 05.12.2025 | 115,80 | 116,85 | 115,72 | 116,16 | 2,53% | - |
| 04.12.2025 | 113,63 | 113,63 | 112,98 | 113,30 | -0,57% | - |
| 03.12.2025 | 113,68 | 114,35 | 113,45 | 113,95 | 0,39% | - |
| 02.12.2025 | 113,91 | 114,31 | 113,10 | 113,51 | 1,92% | - |
| 01.12.2025 | 111,20 | 111,91 | 111,14 | 111,36 | -0,14% | - |
| 28.11.2025 | 111,39 | 111,98 | 111,33 | 111,52 | -1,08% | - |
| 26.11.2025 | 111,74 | 112,76 | 111,30 | 112,74 | 2,80% | - |
| 25.11.2025 | 109,43 | 109,72 | 108,22 | 109,67 | -0,63% | - |
| 24.11.2025 | 108,13 | 110,41 | 108,12 | 110,37 | 1,24% | - |
| 21.11.2025 | 108,15 | 109,39 | 106,78 | 109,01 | -0,33% | - |
| 20.11.2025 | 113,61 | 113,90 | 109,22 | 109,37 | -1,98% | - |
| 19.11.2025 | 111,09 | 112,42 | 110,79 | 111,58 | -1,05% | - |
| 18.11.2025 | 112,81 | 113,30 | 111,63 | 112,76 | -2,25% | - |
| 17.11.2025 | 115,38 | 116,67 | 114,86 | 115,35 | -0,82% | - |
| 14.11.2025 | 113,60 | 116,83 | 113,21 | 116,30 | -0,21% | - |
| 13.11.2025 | 118,29 | 118,53 | 116,17 | 116,55 | -0,94% | - |
| 12.11.2025 | 118,25 | 118,25 | 117,52 | 117,65 | -0,10% | - |
| 11.11.2025 | 117,36 | 117,88 | 116,80 | 117,76 | 0,36% | - |
| 10.11.2025 | 116,88 | 117,36 | 116,36 | 117,34 | 5,55% | - |
| 07.11.2025 | 112,18 | 112,18 | 110,84 | 111,17 | -2,86% | - |
| 06.11.2025 | 116,31 | 116,64 | 113,92 | 114,44 | -3,69% | - |
| 05.11.2025 | 116,39 | 118,84 | 116,38 | 118,82 | -0,45% | - |
| 04.11.2025 | 118,95 | 120,23 | 118,72 | 119,36 | -4,40% | - |
| 03.11.2025 | 124,76 | 124,93 | 123,50 | 124,86 | 4,16% | - |
| 31.10.2025 | 120,53 | 120,60 | 119,55 | 119,87 | 1,42% | - |
| 30.10.2025 | 117,83 | 118,52 | 117,60 | 118,20 | -0,98% | - |
| 29.10.2025 | 119,84 | 120,35 | 119,24 | 119,37 | 2,27% | - |
| 28.10.2025 | 115,15 | 116,71 | 115,05 | 116,71 | 0,00% | - |
| 27.10.2025 | 116,70 | 116,81 | 115,84 | 116,71 | 3,24% | - |
| 24.10.2025 | 113,00 | 113,70 | 112,73 | 113,05 | 2,20% | - |
| 23.10.2025 | 109,74 | 110,77 | 109,66 | 110,62 | -0,01% | - |
| 22.10.2025 | 111,09 | 111,83 | 110,45 | 110,63 | 1,05% | - |
| 21.10.2025 | 110,05 | 110,18 | 109,49 | 109,49 | -2,02% | - |
| 20.10.2025 | 110,85 | 111,86 | 110,84 | 111,75 | 3,10% | - |
| 17.10.2025 | 108,52 | 109,00 | 108,26 | 108,38 | -0,11% | - |
| 16.10.2025 | 108,60 | 109,19 | 108,33 | 108,50 | 3,18% | - |
| 15.10.2025 | 104,65 | 105,17 | 104,38 | 105,16 | 3,00% | - |
| 14.10.2025 | 100,95 | 102,35 | 100,66 | 102,10 | -1,37% | - |
| 13.10.2025 | 102,87 | 103,81 | 102,58 | 103,52 | 2,81% | - |
| 10.10.2025 | 104,30 | 104,41 | 100,70 | 100,70 | -2,22% | - |
| 09.10.2025 | 103,85 | 104,10 | 102,95 | 102,99 | -0,79% | - |
| 08.10.2025 | 102,60 | 103,96 | 102,45 | 103,81 | 1,11% | - |
| 07.10.2025 | 104,52 | 104,62 | 102,17 | 102,67 | -1,85% | - |
| 06.10.2025 | 104,53 | 104,86 | 104,06 | 104,61 | 0,93% | - |
| 03.10.2025 | 103,20 | 103,79 | 103,20 | 103,65 | 1,02% | - |
| 02.10.2025 | 102,95 | 103,24 | 102,45 | 102,60 | 1,81% | - |
| 01.10.2025 | 100,28 | 100,81 | 100,23 | 100,78 | 2,40% | - |
| 30.09.2025 | 98,07 | 98,44 | 98,01 | 98,42 | -0,34% | - |
| 29.09.2025 | 98,67 | 99,05 | 98,67 | 98,75 | 2,19% | - |
| 26.09.2025 | 96,46 | 96,69 | 96,28 | 96,64 | -1,76% | - |
| 25.09.2025 | 98,34 | 98,60 | 97,98 | 98,37 | -0,39% | - |
| 24.09.2025 | 99,16 | 99,20 | 98,65 | 98,75 | -1,48% | - |
| 23.09.2025 | 100,47 | 100,70 | 100,12 | 100,24 | 0,53% | - |
| 22.09.2025 | 99,40 | 99,80 | 99,27 | 99,70 | 1,72% | - |
| 19.09.2025 | 97,78 | 98,16 | 97,73 | 98,02 | -0,86% | - |
| 18.09.2025 | 98,56 | 98,92 | 98,20 | 98,87 | 1,30% | - |
| 17.09.2025 | 97,90 | 98,25 | 97,43 | 97,60 | -1,08% | - |
| 16.09.2025 | 98,49 | 98,76 | 98,30 | 98,66 | 1,89% | - |
| 15.09.2025 | 96,62 | 96,96 | 96,59 | 96,83 | 0,89% | - |
| 12.09.2025 | 95,88 | 96,10 | 95,79 | 95,97 | 0,71% | - |
| 11.09.2025 | 94,48 | 95,60 | 94,45 | 95,30 | 1,89% | - |