205,747$
3,62%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 202,58 | 206,09 | 199,78 | 205,75 | 3,62% | - |
| 29.04.2026 | 200,58 | 201,08 | 198,05 | 198,56 | 0,85% | - |
| 28.04.2026 | 197,38 | 199,61 | 195,79 | 196,90 | -2,08% | - |
| 27.04.2026 | 201,50 | 202,78 | 200,38 | 201,09 | 1,52% | - |
| 24.04.2026 | 197,05 | 199,45 | 195,73 | 198,08 | 2,25% | - |
| 23.04.2026 | 196,66 | 198,65 | 191,00 | 193,71 | -2,79% | - |
| 22.04.2026 | 194,50 | 199,71 | 194,18 | 199,27 | 5,81% | - |
| 21.04.2026 | 194,63 | 195,18 | 188,33 | 188,33 | -2,02% | - |
| 20.04.2026 | 192,27 | 193,15 | 190,51 | 192,21 | -1,31% | - |
| 17.04.2026 | 193,97 | 198,26 | 192,96 | 194,77 | 2,95% | - |
| 16.04.2026 | 188,31 | 190,48 | 186,72 | 189,19 | 1,88% | - |
| 15.04.2026 | 184,94 | 186,12 | 183,42 | 185,69 | -0,67% | - |
| 14.04.2026 | 182,37 | 187,06 | 181,98 | 186,95 | 3,60% | - |
| 13.04.2026 | 174,23 | 180,80 | 174,08 | 180,45 | 2,52% | - |
| 10.04.2026 | 177,48 | 178,53 | 175,39 | 176,01 | -0,91% | - |
| 09.04.2026 | 174,88 | 177,99 | 173,40 | 177,63 | -0,17% | - |
| 08.04.2026 | 180,94 | 181,39 | 176,01 | 177,94 | 11,22% | - |
| 07.04.2026 | 162,47 | 162,74 | 157,65 | 159,98 | 2,36% | - |
| 02.04.2026 | 149,77 | 159,67 | 149,30 | 156,30 | -2,52% | - |
| 01.04.2026 | 160,78 | 164,44 | 159,71 | 160,35 | 3,03% | - |
| 31.03.2026 | 146,82 | 155,63 | 146,37 | 155,63 | 5,43% | - |
| 30.03.2026 | 154,60 | 154,60 | 147,25 | 147,61 | -2,15% | - |
| 27.03.2026 | 154,90 | 156,32 | 150,03 | 150,85 | -2,40% | - |
| 26.03.2026 | 158,75 | 159,23 | 154,45 | 154,56 | -4,78% | - |
| 25.03.2026 | 165,46 | 166,51 | 162,27 | 162,32 | -2,00% | - |
| 24.03.2026 | 162,87 | 167,24 | 162,87 | 165,64 | -0,40% | - |
| 23.03.2026 | 169,34 | 172,76 | 166,29 | 166,30 | 2,94% | - |
| 20.03.2026 | 169,73 | 169,90 | 161,47 | 161,56 | -6,38% | - |
| 19.03.2026 | 165,20 | 173,16 | 163,91 | 172,56 | 2,06% | - |
| 18.03.2026 | 172,09 | 174,02 | 169,09 | 169,09 | -1,58% | - |
| 17.03.2026 | 172,81 | 174,32 | 171,52 | 171,80 | 1,01% | - |
| 16.03.2026 | 167,89 | 170,47 | 167,73 | 170,09 | 6,46% | - |
| 13.03.2026 | 163,11 | 164,98 | 158,47 | 159,77 | -0,68% | - |
| 12.03.2026 | 163,97 | 164,23 | 157,94 | 160,87 | -4,74% | - |
| 11.03.2026 | 167,72 | 170,96 | 166,96 | 168,86 | 1,58% | - |
| 10.03.2026 | 168,63 | 174,81 | 166,23 | 166,23 | 0,39% | - |
| 09.03.2026 | 157,45 | 165,59 | 157,45 | 165,59 | 3,15% | - |
| 06.03.2026 | 156,15 | 162,37 | 155,17 | 160,53 | 0,44% | - |
| 05.03.2026 | 164,95 | 168,18 | 157,74 | 159,82 | -6,82% | - |
| 04.03.2026 | 164,65 | 175,09 | 164,17 | 171,52 | 0,66% | - |
| 03.03.2026 | 165,64 | 170,78 | 159,47 | 170,39 | -9,90% | - |
| 02.03.2026 | 184,10 | 191,14 | 183,69 | 189,12 | -1,41% | - |
| 27.02.2026 | 189,96 | 193,52 | 189,72 | 191,82 | -0,72% | - |
| 26.02.2026 | 196,58 | 196,70 | 188,41 | 193,21 | 1,53% | - |
| 25.02.2026 | 190,57 | 191,29 | 189,40 | 190,31 | 2,13% | - |
| 24.02.2026 | 183,55 | 186,36 | 182,77 | 186,33 | 4,04% | - |
| 23.02.2026 | 180,01 | 180,58 | 178,23 | 179,11 | -0,57% | - |
| 20.02.2026 | 176,06 | 181,01 | 176,05 | 180,14 | 4,34% | - |
| 19.02.2026 | 172,25 | 173,29 | 171,32 | 172,64 | 1,89% | - |
| 18.02.2026 | 168,31 | 171,71 | 167,55 | 169,44 | 0,17% | - |
| 17.02.2026 | 170,68 | 170,68 | 166,59 | 169,15 | -1,10% | - |
| 13.02.2026 | 168,60 | 171,50 | 164,93 | 171,04 | 2,09% | - |
| 12.02.2026 | 170,72 | 171,67 | 166,27 | 167,54 | 1,94% | - |
| 11.02.2026 | 162,71 | 165,15 | 161,58 | 164,35 | 3,18% | - |
| 10.02.2026 | 160,07 | 160,20 | 158,44 | 159,28 | -1,09% | - |
| 09.02.2026 | 157,94 | 161,63 | 157,55 | 161,04 | 1,01% | - |
| 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% | - |