66,390$
-2,74%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.01.2025 | 65,54 | 65,59 | 65,12 | 65,20 | -1,62% | - |
| 08.01.2025 | 66,38 | 66,39 | 66,03 | 66,27 | 0,99% | - |
| 07.01.2025 | 66,45 | 66,52 | 65,57 | 65,62 | -1,26% | - |
| 06.01.2025 | 66,34 | 66,82 | 66,30 | 66,45 | 3,22% | - |
| 03.01.2025 | 63,99 | 64,39 | 63,94 | 64,38 | 3,25% | - |
| 02.01.2025 | 62,71 | 62,74 | 62,17 | 62,35 | -0,38% | - |
| 27.12.2024 | 62,26 | 62,87 | 62,17 | 62,59 | -2,67% | - |
| 23.12.2024 | 63,75 | 64,58 | 63,64 | 64,31 | 0,76% | - |
| 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% | - |