108,875$
3,53%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 108,60 | 109,19 | 108,33 | 108,79 | 3,45% | - |
| 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% | - |
| 14.07.2025 | 88,38 | 88,39 | 88,16 | 88,24 | 0,43% | - |
| 11.07.2025 | 88,02 | 88,13 | 87,81 | 87,86 | -0,35% | - |
| 10.07.2025 | 88,24 | 88,24 | 87,90 | 88,17 | 1,26% | - |
| 09.07.2025 | 87,08 | 87,24 | 86,87 | 87,07 | 0,08% | - |
| 08.07.2025 | 87,12 | 87,13 | 86,80 | 87,00 | 1,75% | - |
| 07.07.2025 | 85,95 | 86,30 | 85,35 | 85,50 | -2,77% | - |
| 03.07.2025 | 87,49 | 88,15 | 87,49 | 87,94 | 1,08% | - |
| 02.07.2025 | 86,16 | 87,01 | 86,08 | 87,01 | 0,76% | - |
| 01.07.2025 | 86,67 | 87,04 | 86,32 | 86,35 | -0,24% | - |
| 30.06.2025 | 86,44 | 86,58 | 86,33 | 86,56 | 1,05% | - |
| 27.06.2025 | 85,97 | 86,02 | 85,60 | 85,65 | -1,25% | - |
| 26.06.2025 | 86,74 | 87,04 | 86,46 | 86,74 | -0,60% | - |
| 25.06.2025 | 87,04 | 87,28 | 86,68 | 87,26 | -0,57% | - |
| 24.06.2025 | 86,79 | 87,82 | 86,74 | 87,76 | 5,15% | - |
| 23.06.2025 | 82,23 | 83,54 | 82,07 | 83,46 | 0,52% | - |
| 20.06.2025 | 84,28 | 84,39 | 82,58 | 83,03 | 0,98% | - |
| 18.06.2025 | 82,15 | 82,66 | 82,02 | 82,22 | 1,39% | - |
| 17.06.2025 | 81,58 | 81,86 | 81,05 | 81,09 | -1,80% | - |
| 16.06.2025 | 82,37 | 82,96 | 82,37 | 82,57 | 2,56% | - |
| 13.06.2025 | 80,11 | 81,02 | 80,11 | 80,51 | -1,84% | - |
| 12.06.2025 | 81,57 | 82,14 | 81,57 | 82,03 | 0,90% | - |
| 11.06.2025 | 81,13 | 81,53 | 79,15 | 81,30 | 1,51% | - |
| 10.06.2025 | 80,10 | 80,17 | 79,82 | 80,08 | -0,92% | - |
| 09.06.2025 | 80,19 | 80,88 | 80,12 | 80,83 | 1,87% | - |
| 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% | - |