113,741$
-0,18%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.09.2025 | 93,14 | 93,71 | 93,12 | 93,53 | 2,42% | - |
| 09.09.2025 | 91,46 | 91,61 | 91,05 | 91,32 | 0,87% | - |
| 08.09.2025 | 90,31 | 90,54 | 90,27 | 90,53 | 1,03% | - |
| 05.09.2025 | 90,08 | 90,25 | 89,39 | 89,61 | 0,65% | - |
| 04.09.2025 | 89,03 | 89,06 | 88,73 | 89,04 | 0,04% | - |
| 03.09.2025 | 89,16 | 89,38 | 88,95 | 89,00 | 1,48% | - |
| 02.09.2025 | 87,81 | 87,83 | 87,54 | 87,70 | -0,54% | - |
| 29.08.2025 | 88,14 | 88,28 | 87,89 | 88,18 | -1,55% | - |
| 28.08.2025 | 89,43 | 89,69 | 89,34 | 89,57 | 1,25% | - |
| 27.08.2025 | 87,93 | 88,50 | 87,92 | 88,46 | -0,09% | - |
| 26.08.2025 | 88,36 | 88,88 | 88,28 | 88,54 | -0,48% | - |
| 25.08.2025 | 89,22 | 89,42 | 88,97 | 88,97 | -1,09% | - |
| 22.08.2025 | 88,62 | 90,13 | 88,59 | 89,94 | 3,33% | - |
| 21.08.2025 | 87,01 | 87,11 | 86,69 | 87,04 | -0,24% | - |
| 20.08.2025 | 87,37 | 87,39 | 86,76 | 87,25 | -0,19% | - |
| 19.08.2025 | 88,08 | 88,09 | 87,41 | 87,41 | -1,57% | - |
| 18.08.2025 | 88,82 | 88,90 | 88,69 | 88,81 | -1,02% | - |
| 15.08.2025 | 90,17 | 90,17 | 89,65 | 89,73 | -0,24% | - |
| 14.08.2025 | 89,95 | 90,06 | 89,78 | 89,94 | -1,32% | - |
| 13.08.2025 | 91,19 | 91,45 | 91,09 | 91,14 | 0,92% | - |
| 12.08.2025 | 89,55 | 90,41 | 89,48 | 90,31 | 1,27% | - |
| 11.08.2025 | 89,38 | 89,51 | 89,18 | 89,18 | -0,24% | - |
| 08.08.2025 | 89,33 | 89,71 | 89,28 | 89,39 | -0,27% | - |
| 07.08.2025 | 89,88 | 90,01 | 89,37 | 89,63 | 0,49% | - |
| 06.08.2025 | 88,65 | 89,22 | 88,60 | 89,20 | 0,28% | - |
| 05.08.2025 | 88,78 | 89,00 | 88,44 | 88,95 | 0,36% | - |
| 04.08.2025 | 88,33 | 88,63 | 88,07 | 88,63 | 2,76% | - |
| 01.08.2025 | 86,84 | 86,84 | 85,95 | 86,26 | -3,05% | - |
| 31.07.2025 | 89,12 | 89,19 | 88,89 | 88,97 | -1,29% | - |
| 30.07.2025 | 90,36 | 90,65 | 89,92 | 90,14 | 0,42% | - |
| 29.07.2025 | 89,54 | 89,93 | 89,42 | 89,76 | 1,10% | - |
| 28.07.2025 | 89,08 | 89,11 | 88,73 | 88,78 | -0,05% | - |
| 25.07.2025 | 88,79 | 88,88 | 88,60 | 88,83 | -0,45% | - |
| 24.07.2025 | 89,19 | 89,52 | 89,08 | 89,23 | -0,40% | - |
| 23.07.2025 | 89,19 | 89,64 | 88,91 | 89,59 | 1,28% | - |
| 22.07.2025 | 88,10 | 88,59 | 87,67 | 88,45 | -1,72% | - |
| 21.07.2025 | 89,40 | 90,18 | 89,40 | 90,00 | 2,04% | - |
| 18.07.2025 | 88,58 | 88,68 | 88,16 | 88,20 | -0,37% | - |
| 17.07.2025 | 87,95 | 88,70 | 87,93 | 88,52 | 0,19% | - |
| 16.07.2025 | 88,08 | 88,55 | 87,65 | 88,36 | -0,24% | - |
| 15.07.2025 | 89,43 | 89,48 | 88,57 | 88,57 | 0,38% | - |