209,950€
0,06%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 210,65 | 212,85 | 208,40 | 209,98 | 0,07% | 46,00 |
| 08.09.2026 | 211,02 | 211,90 | 206,75 | 209,83 | -0,80% | 234,00 |
| 07.09.2026 | 206,98 | 211,52 | 205,20 | 211,52 | 2,19% | 536,00 |
| 04.09.2026 | 198,70 | 208,25 | 197,84 | 207,00 | 4,50% | 123,00 |
| 03.09.2026 | 194,79 | 198,66 | 192,90 | 198,09 | 0,56% | 177,00 |
| 02.09.2026 | 193,98 | 197,90 | 191,97 | 196,98 | 1,02% | 91,00 |
| 01.09.2026 | 199,41 | 200,73 | 192,59 | 195,00 | -1,63% | 259,00 |
| 31.08.2026 | 199,82 | 201,23 | 196,85 | 198,24 | -0,92% | 840,00 |
| 28.08.2026 | 199,13 | 201,85 | 198,10 | 200,08 | 0,26% | 20,00 |
| 27.08.2026 | 200,05 | 201,90 | 196,85 | 199,55 | 1,09% | 629,00 |
| 26.08.2026 | 197,53 | 198,77 | 195,84 | 197,39 | -0,13% | 1,00 |
| 25.08.2026 | 194,58 | 197,74 | 193,73 | 197,65 | 3,75% | 423,00 |
| 24.08.2026 | 195,29 | 195,62 | 187,78 | 190,50 | -2,74% | 12,00 |
| 21.08.2026 | 199,94 | 200,68 | 195,39 | 195,87 | 0,08% | 397,00 |
| 20.08.2026 | 195,04 | 197,21 | 193,64 | 195,71 | 2,39% | 25,00 |
| 19.08.2026 | 188,19 | 196,03 | 187,47 | 191,15 | 0,54% | 964,00 |
| 05.05.2026 | 179,24 | 192,03 | 179,24 | 190,13 | 5,76% | 915,00 |
| 04.05.2026 | 178,15 | 183,65 | 178,15 | 179,78 | 3,57% | 799,00 |
| 30.04.2026 | 171,28 | 175,67 | 170,82 | 173,58 | 1,73% | 369,00 |
| 29.04.2026 | 171,98 | 173,85 | 169,12 | 170,62 | 1,81% | 160,00 |
| 28.04.2026 | 171,61 | 173,10 | 167,35 | 167,59 | -2,19% | 519,00 |
| 27.04.2026 | 171,16 | 172,77 | 170,62 | 171,34 | 1,13% | 533,00 |
| 24.04.2026 | 167,29 | 170,34 | 166,22 | 169,42 | 2,31% | 1.167,00 |
| 23.04.2026 | 167,86 | 169,82 | 163,23 | 165,59 | -2,83% | 292,00 |
| 22.04.2026 | 163,00 | 170,68 | 162,98 | 170,42 | 5,83% | 1.332,00 |
| 21.04.2026 | 164,96 | 167,00 | 160,15 | 161,03 | -1,03% | 742,00 |
| 20.04.2026 | 163,03 | 164,07 | 160,04 | 162,70 | -1,90% | 211,00 |
| 17.04.2026 | 159,68 | 167,80 | 158,51 | 165,85 | 3,16% | 779,00 |
| 16.04.2026 | 159,35 | 161,75 | 158,64 | 160,77 | 2,26% | 1.412,00 |
| 15.04.2026 | 157,53 | 157,89 | 155,40 | 157,21 | -1,10% | 1.039,00 |
| 14.04.2026 | 153,73 | 159,13 | 153,02 | 158,96 | 3,38% | 561,00 |
| 13.04.2026 | 148,79 | 154,08 | 144,87 | 153,77 | 2,51% | 121,00 |
| 10.04.2026 | 151,94 | 152,45 | 149,37 | 150,00 | -1,04% | 545,00 |
| 09.04.2026 | 151,65 | 151,68 | 146,21 | 151,58 | -0,47% | 59,00 |
| 08.04.2026 | 152,37 | 155,31 | 149,37 | 152,29 | 10,34% | 517,00 |
| 07.04.2026 | 136,27 | 142,23 | 136,08 | 138,02 | 1,93% | 289,00 |
| 02.04.2026 | 132,77 | 137,91 | 129,43 | 135,41 | -2,12% | 224,00 |
| 01.04.2026 | 137,63 | 141,65 | 136,11 | 138,34 | 2,56% | 189,00 |
| 31.03.2026 | 128,69 | 134,89 | 125,73 | 134,89 | 4,92% | 488,00 |
| 30.03.2026 | 133,91 | 135,68 | 128,57 | 128,57 | -3,80% | 551,00 |
| 27.03.2026 | 134,32 | 138,71 | 131,07 | 133,65 | 1,07% | 569,00 |
| 26.03.2026 | 136,65 | 139,23 | 132,22 | 132,24 | -5,87% | 339,00 |
| 25.03.2026 | 143,02 | 145,23 | 140,09 | 140,49 | -1,78% | 87,00 |
| 24.03.2026 | 144,50 | 145,80 | 140,45 | 143,03 | -2,99% | 87,00 |
| 23.03.2026 | 136,48 | 148,68 | 134,43 | 147,44 | 5,47% | 1.241,00 |
| 20.03.2026 | 147,43 | 148,54 | 139,71 | 139,79 | -6,11% | 178,00 |
| 19.03.2026 | 148,95 | 149,43 | 142,61 | 148,88 | 1,25% | 393,00 |
| 18.03.2026 | 153,29 | 155,17 | 147,00 | 147,04 | -2,05% | 1.295,00 |
| 17.03.2026 | 146,12 | 151,32 | 145,75 | 150,11 | 1,57% | 279,00 |
| 16.03.2026 | 142,12 | 148,67 | 140,45 | 147,79 | 5,59% | 1.266,00 |
| 13.03.2026 | 139,75 | 143,73 | 137,83 | 139,96 | 2,09% | 189,00 |
| 12.03.2026 | 144,54 | 145,90 | 136,92 | 137,10 | -5,77% | 939,00 |
| 11.03.2026 | 145,13 | 148,77 | 142,94 | 145,49 | -0,77% | 413,00 |
| 10.03.2026 | 146,52 | 150,28 | 143,39 | 146,62 | 2,20% | 269,00 |
| 09.03.2026 | 134,38 | 143,47 | 132,78 | 143,47 | 3,47% | 1.099,00 |
| 06.03.2026 | 141,03 | 144,51 | 133,84 | 138,66 | 0,46% | 224,00 |
| 05.03.2026 | 147,58 | 147,64 | 136,59 | 138,03 | -7,15% | 1.043,00 |
| 04.03.2026 | 140,30 | 149,37 | 133,72 | 148,66 | 1,47% | 1.708,00 |
| 03.03.2026 | 151,82 | 151,86 | 138,02 | 146,50 | -9,03% | 5.179,00 |
| 02.03.2026 | 158,78 | 161,30 | 156,01 | 161,04 | -1,37% | 2.462,00 |
| 27.02.2026 | 163,76 | 165,07 | 160,66 | 163,28 | 0,02% | 1.705,00 |
| 26.02.2026 | 164,09 | 169,55 | 159,59 | 163,24 | 0,99% | 1.666,00 |
| 25.02.2026 | 158,49 | 162,41 | 158,31 | 161,64 | 2,12% | 624,00 |
| 24.02.2026 | 155,14 | 158,58 | 153,50 | 158,29 | 4,29% | 325,00 |
| 23.02.2026 | 152,29 | 153,11 | 151,17 | 151,78 | -1,26% | 837,00 |
| 20.02.2026 | 149,62 | 154,18 | 149,49 | 153,72 | 4,86% | 1.029,00 |
| 19.02.2026 | 145,60 | 147,44 | 145,42 | 146,59 | 2,08% | 712,00 |
| 18.02.2026 | 142,60 | 145,43 | 141,65 | 143,60 | 0,79% | 150,00 |
| 17.02.2026 | 145,09 | 145,14 | 140,90 | 142,48 | -1,81% | 1.235,00 |
| 16.02.2026 | 143,85 | 146,03 | 143,11 | 145,10 | 0,45% | 358,00 |
| 13.02.2026 | 141,87 | 144,49 | 138,86 | 144,45 | 2,35% | 997,00 |
| 12.02.2026 | 140,63 | 144,50 | 140,11 | 141,13 | 2,04% | 1.010,00 |
| 11.02.2026 | 134,82 | 138,72 | 134,70 | 138,31 | 3,14% | 921,00 |
| 10.02.2026 | 135,09 | 135,10 | 132,98 | 134,10 | -0,83% | 241,00 |
| 09.02.2026 | 133,35 | 135,86 | 131,57 | 135,22 | 0,98% | 135,00 |
| 06.02.2026 | 131,24 | 134,94 | 128,38 | 133,91 | 2,46% | 574,00 |
| 05.02.2026 | 132,15 | 132,40 | 128,22 | 130,70 | -0,89% | 166,00 |
| 04.02.2026 | 136,19 | 137,79 | 131,53 | 131,87 | -2,25% | 1.367,00 |
| 03.02.2026 | 135,46 | 137,61 | 134,39 | 134,91 | 2,87% | 1.384,00 |
| 02.02.2026 | 126,63 | 131,36 | 125,93 | 131,14 | -1,31% | 1.063,00 |
| 30.01.2026 | 134,04 | 135,59 | 132,12 | 132,88 | 0,34% | 4.330,00 |
| 29.01.2026 | 134,41 | 135,18 | 130,42 | 132,43 | -0,70% | 1.030,00 |
| 28.01.2026 | 133,41 | 134,78 | 132,43 | 133,37 | 1,73% | 848,00 |
| 27.01.2026 | 129,17 | 131,18 | 128,96 | 131,10 | 3,84% | 1.068,00 |
| 26.01.2026 | 126,45 | 127,18 | 125,83 | 126,25 | -0,68% | 376,00 |
| 23.01.2026 | 126,13 | 127,50 | 125,26 | 127,12 | 0,76% | 35,00 |
| 22.01.2026 | 127,02 | 127,26 | 125,24 | 126,16 | -0,86% | 49,00 |
| 21.01.2026 | 123,37 | 127,37 | 123,23 | 127,25 | 5,30% | 546,00 |
| 20.01.2026 | 122,69 | 122,90 | 119,09 | 120,85 | -3,27% | 336,00 |
| 19.01.2026 | 123,16 | 124,96 | 122,96 | 124,94 | 1,49% | 360,00 |
| 16.01.2026 | 123,59 | 124,00 | 122,51 | 123,11 | -0,20% | 517,00 |
| 15.01.2026 | 120,92 | 123,69 | 120,21 | 123,36 | 3,20% | 176,00 |
| 14.01.2026 | 119,45 | 119,61 | 118,08 | 119,53 | 1,34% | 3.082,00 |
| 13.01.2026 | 117,72 | 119,27 | 117,11 | 117,95 | -0,74% | 97,00 |
| 12.01.2026 | 118,44 | 119,14 | 117,11 | 118,83 | -1,02% | 988,00 |
| 09.01.2026 | 116,57 | 120,23 | 116,26 | 120,05 | 3,35% | 371,00 |
| 08.01.2026 | 117,51 | 118,40 | 115,71 | 116,16 | -1,24% | 353,00 |
| 07.01.2026 | 117,15 | 117,97 | 116,55 | 117,62 | 0,50% | 653,00 |
| 06.01.2026 | 116,01 | 117,30 | 114,91 | 117,03 | 2,12% | 425,00 |
| 05.01.2026 | 111,25 | 116,00 | 111,25 | 114,60 | 3,49% | 2.281,00 |