79,339$
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 78,79 | 79,55 | 78,79 | 79,34 | 0,00% | - |
| 05.06.2025 | 79,40 | 79,84 | 77,98 | 79,34 | 2,51% | - |
| 04.06.2025 | 76,95 | 77,48 | 76,82 | 77,40 | 3,03% | - |
| 03.06.2025 | 74,95 | 75,42 | 74,88 | 75,12 | 0,29% | - |
| 02.06.2025 | 74,33 | 74,90 | 74,10 | 74,90 | 1,50% | - |
| 30.05.2025 | 73,63 | 73,84 | 73,38 | 73,79 | -1,31% | - |
| 29.05.2025 | 74,94 | 74,95 | 74,51 | 74,77 | 1,56% | - |
| 28.05.2025 | 73,65 | 73,77 | 73,44 | 73,63 | 1,25% | - |
| 27.05.2025 | 72,77 | 72,82 | 72,57 | 72,72 | 1,52% | - |
| 23.05.2025 | 70,94 | 71,73 | 70,94 | 71,63 | 0,99% | - |
| 22.05.2025 | 70,87 | 71,06 | 70,72 | 70,93 | -1,85% | - |
| 21.05.2025 | 72,30 | 72,84 | 72,25 | 72,26 | 1,62% | - |
| 20.05.2025 | 71,03 | 71,19 | 70,80 | 71,11 | -0,59% | - |
| 19.05.2025 | 70,93 | 71,59 | 70,91 | 71,53 | 0,25% | - |
| 16.05.2025 | 71,52 | 71,55 | 71,11 | 71,36 | -0,30% | - |
| 15.05.2025 | 71,72 | 71,73 | 71,24 | 71,57 | 0,07% | - |
| 14.05.2025 | 71,86 | 71,95 | 71,51 | 71,52 | 1,12% | - |
| 13.05.2025 | 69,97 | 70,87 | 69,88 | 70,73 | 0,04% | - |
| 12.05.2025 | 70,80 | 70,85 | 70,34 | 70,70 | 0,66% | - |
| 09.05.2025 | 70,12 | 70,26 | 68,36 | 70,24 | 0,78% | - |
| 08.05.2025 | 70,22 | 70,22 | 69,62 | 69,70 | -0,92% | - |
| 07.05.2025 | 70,51 | 70,59 | 70,11 | 70,34 | -1,22% | - |
| 06.05.2025 | 70,35 | 71,23 | 70,25 | 71,21 | 0,14% | - |
| 05.05.2025 | 70,82 | 71,47 | 70,82 | 71,11 | 1,23% | - |
| 02.05.2025 | 70,42 | 70,53 | 70,01 | 70,25 | 2,70% | - |
| 30.04.2025 | 68,13 | 68,41 | 67,77 | 68,40 | 0,00% | - |
| 29.04.2025 | 68,07 | 68,41 | 68,00 | 68,40 | 0,90% | - |
| 28.04.2025 | 67,39 | 67,88 | 67,36 | 67,79 | 0,00% | - |
| 25.04.2025 | 67,47 | 67,80 | 67,28 | 67,80 | -0,38% | - |
| 24.04.2025 | 67,25 | 68,05 | 67,16 | 68,05 | 0,06% | - |
| 23.04.2025 | 68,46 | 70,30 | 67,96 | 68,01 | 1,81% | - |
| 22.04.2025 | 66,70 | 67,04 | 66,59 | 66,81 | 0,59% | - |
| 17.04.2025 | 66,51 | 66,74 | 66,24 | 66,42 | 0,33% | - |
| 16.04.2025 | 65,98 | 66,54 | 65,96 | 66,20 | -0,68% | - |
| 15.04.2025 | 66,65 | 66,91 | 66,44 | 66,65 | 0,29% | - |
| 14.04.2025 | 66,17 | 68,02 | 65,97 | 66,45 | 0,90% | - |
| 11.04.2025 | 64,80 | 65,86 | 64,69 | 65,86 | 3,88% | - |
| 10.04.2025 | 63,99 | 64,11 | 62,81 | 63,40 | -0,90% | - |
| 09.04.2025 | 59,93 | 64,20 | 59,66 | 63,98 | 5,42% | - |
| 08.04.2025 | 62,39 | 62,81 | 60,50 | 60,69 | -2,13% | - |
| 07.04.2025 | 61,49 | 64,01 | 61,09 | 62,01 | -1,28% | - |
| 04.04.2025 | 63,94 | 64,09 | 62,51 | 62,81 | -3,91% | - |
| 03.04.2025 | 65,62 | 65,91 | 65,36 | 65,36 | -2,31% | - |
| 02.04.2025 | 66,34 | 67,08 | 66,34 | 66,91 | -0,39% | - |
| 01.04.2025 | 66,71 | 67,30 | 66,40 | 67,17 | 2,12% | - |
| 31.03.2025 | 66,38 | 66,38 | 65,11 | 65,78 | -1,94% | - |
| 28.03.2025 | 67,92 | 67,92 | 67,00 | 67,08 | -3,36% | - |
| 27.03.2025 | 69,35 | 69,62 | 69,14 | 69,41 | -0,52% | - |
| 26.03.2025 | 70,22 | 70,30 | 69,73 | 69,77 | 0,23% | - |
| 25.03.2025 | 69,95 | 70,01 | 69,60 | 69,62 | -0,74% | - |
| 24.03.2025 | 70,08 | 70,28 | 69,88 | 70,14 | 0,58% | - |
| 21.03.2025 | 69,89 | 70,01 | 69,48 | 69,73 | 0,51% | - |
| 20.03.2025 | 69,12 | 69,62 | 69,04 | 69,38 | -0,66% | - |
| 19.03.2025 | 69,86 | 69,97 | 69,19 | 69,84 | 0,48% | - |
| 18.03.2025 | 69,70 | 69,74 | 69,24 | 69,51 | -1,29% | - |
| 17.03.2025 | 69,89 | 70,49 | 69,88 | 70,42 | 2,96% | - |
| 14.03.2025 | 67,99 | 68,39 | 67,94 | 68,39 | 1,62% | - |
| 13.03.2025 | 67,40 | 67,64 | 67,22 | 67,30 | -1,33% | - |
| 12.03.2025 | 68,15 | 68,54 | 67,73 | 68,21 | 2,47% | - |
| 11.03.2025 | 66,49 | 66,79 | 65,98 | 66,56 | 0,73% | - |
| 10.03.2025 | 67,05 | 67,09 | 65,93 | 66,08 | -2,12% | - |
| 07.03.2025 | 67,46 | 67,80 | 66,94 | 67,51 | 0,30% | - |
| 06.03.2025 | 67,32 | 67,78 | 67,17 | 67,31 | -0,52% | - |
| 05.03.2025 | 67,41 | 68,35 | 67,34 | 67,66 | 2,23% | - |
| 04.03.2025 | 66,24 | 66,43 | 65,60 | 66,19 | -1,00% | - |
| 03.03.2025 | 67,31 | 68,13 | 66,75 | 66,86 | 0,71% | - |
| 28.02.2025 | 66,15 | 66,47 | 65,79 | 66,39 | -2,74% | - |
| 27.02.2025 | 69,38 | 69,54 | 68,26 | 68,26 | -3,56% | - |
| 26.02.2025 | 70,30 | 71,06 | 70,24 | 70,78 | 2,06% | - |
| 25.02.2025 | 70,16 | 70,22 | 69,25 | 69,35 | -1,33% | - |
| 24.02.2025 | 70,58 | 70,69 | 70,10 | 70,28 | -0,47% | - |
| 21.02.2025 | 71,13 | 71,42 | 70,52 | 70,61 | -0,71% | - |
| 20.02.2025 | 71,08 | 72,54 | 70,88 | 71,12 | -0,22% | - |
| 19.02.2025 | 70,93 | 71,31 | 70,89 | 71,27 | 1,82% | - |
| 18.02.2025 | 69,77 | 70,21 | 69,70 | 70,00 | 0,98% | - |
| 17.02.2025 | 69,13 | 69,35 | 69,09 | 69,32 | 0,65% | - |
| 14.02.2025 | 68,85 | 69,13 | 68,85 | 68,88 | 0,68% | - |
| 13.02.2025 | 67,44 | 68,41 | 67,44 | 68,41 | 2,04% | - |
| 12.02.2025 | 66,32 | 67,18 | 66,22 | 67,05 | -0,18% | - |
| 11.02.2025 | 66,78 | 67,34 | 66,75 | 67,16 | 0,18% | - |
| 10.02.2025 | 66,94 | 67,17 | 66,80 | 67,04 | 1,32% | - |
| 07.02.2025 | 66,88 | 67,04 | 66,13 | 66,17 | -1,44% | - |
| 06.02.2025 | 66,92 | 67,21 | 66,92 | 67,14 | 0,33% | - |
| 05.02.2025 | 66,60 | 66,99 | 66,51 | 66,92 | 1,18% | - |
| 04.02.2025 | 65,66 | 66,31 | 65,55 | 66,14 | 1,92% | - |
| 03.02.2025 | 64,04 | 65,01 | 63,98 | 64,90 | -1,68% | - |
| 31.01.2025 | 66,27 | 66,56 | 65,97 | 66,01 | -1,68% | - |
| 30.01.2025 | 66,60 | 67,37 | 66,60 | 67,14 | 1,38% | - |
| 29.01.2025 | 66,18 | 66,58 | 66,09 | 66,22 | 0,17% | - |
| 28.01.2025 | 66,05 | 66,20 | 65,50 | 66,11 | -0,40% | - |
| 27.01.2025 | 66,34 | 66,84 | 65,91 | 66,38 | -2,59% | - |
| 24.01.2025 | 68,08 | 68,34 | 67,87 | 68,14 | 0,50% | - |
| 23.01.2025 | 67,40 | 67,82 | 67,21 | 67,80 | -0,74% | - |
| 22.01.2025 | 68,20 | 68,52 | 68,10 | 68,31 | 0,96% | - |
| 21.01.2025 | 67,11 | 67,76 | 67,06 | 67,66 | 1,35% | - |
| 17.01.2025 | 66,42 | 67,05 | 66,42 | 66,75 | 0,32% | - |
| 16.01.2025 | 66,60 | 66,77 | 66,38 | 66,54 | -0,14% | - |
| 15.01.2025 | 66,48 | 66,69 | 66,35 | 66,63 | 1,49% | - |
| 14.01.2025 | 65,82 | 65,92 | 65,38 | 65,66 | 0,94% | - |
| 13.01.2025 | 64,73 | 65,21 | 64,69 | 65,05 | -0,23% | - |