278,111$
4,68%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 274,37 | 280,00 | 273,26 | 278,39 | 4,78% | - |
| 17.06.2026 | 267,61 | 270,00 | 265,02 | 265,68 | 1,20% | - |
| 16.06.2026 | 267,73 | 271,42 | 260,42 | 262,54 | -2,33% | - |
| 15.06.2026 | 265,22 | 269,89 | 262,81 | 268,81 | 6,49% | - |
| 12.06.2026 | 248,01 | 253,75 | 245,57 | 252,44 | 1,17% | - |
| 11.06.2026 | 234,92 | 249,54 | 233,64 | 249,53 | 9,70% | - |
| 10.06.2026 | 231,77 | 239,49 | 227,45 | 227,45 | -1,81% | - |
| 09.06.2026 | 246,10 | 246,10 | 224,59 | 231,64 | -2,21% | - |
| 08.06.2026 | 237,93 | 239,88 | 233,81 | 236,87 | 4,54% | - |
| 05.06.2026 | 241,65 | 242,77 | 224,51 | 226,59 | -13,13% | - |
| 04.06.2026 | 254,48 | 262,32 | 250,77 | 260,84 | -3,66% | - |
| 03.06.2026 | 273,27 | 273,37 | 267,70 | 270,75 | -1,13% | - |
| 02.06.2026 | 269,67 | 273,97 | 268,37 | 273,86 | -0,88% | - |
| 01.06.2026 | 269,29 | 277,39 | 266,84 | 276,27 | 6,03% | - |
| 29.05.2026 | 260,95 | 262,64 | 258,70 | 260,55 | 0,56% | - |
| 28.05.2026 | 249,61 | 259,52 | 248,17 | 259,09 | 3,56% | - |
| 27.05.2026 | 255,06 | 255,56 | 247,67 | 250,19 | -1,32% | - |
| 26.05.2026 | 247,80 | 254,18 | 247,80 | 253,52 | 7,81% | - |
| 22.05.2026 | 237,39 | 237,70 | 234,92 | 235,16 | -1,24% | - |
| 21.05.2026 | 234,08 | 238,67 | 233,26 | 238,11 | 3,73% | - |
| 20.05.2026 | 222,90 | 230,70 | 222,74 | 229,55 | 2,75% | - |
| 19.05.2026 | 216,01 | 227,50 | 214,72 | 223,41 | -1,25% | - |
| 18.05.2026 | 233,84 | 233,86 | 223,62 | 226,24 | -1,74% | - |
| 15.05.2026 | 228,77 | 231,39 | 226,20 | 230,23 | -5,36% | - |
| 14.05.2026 | 241,60 | 244,00 | 241,10 | 243,27 | 1,63% | - |
| 13.05.2026 | 238,81 | 240,34 | 234,68 | 239,37 | 5,07% | - |
| 12.05.2026 | 232,53 | 235,96 | 224,44 | 227,82 | -7,61% | - |
| 11.05.2026 | 244,35 | 247,61 | 243,54 | 246,57 | 1,57% | - |
| 08.05.2026 | 236,02 | 243,22 | 236,02 | 242,76 | 5,90% | - |
| 07.05.2026 | 233,51 | 233,91 | 228,96 | 229,24 | -1,81% | - |
| 06.05.2026 | 232,06 | 233,89 | 228,41 | 233,47 | 5,00% | - |
| 05.05.2026 | 215,94 | 223,55 | 215,94 | 222,36 | 5,83% | - |
| 04.05.2026 | 211,92 | 215,03 | 209,27 | 210,11 | 2,12% | - |
| 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% | - |