£80,807
-0,39%
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 | 79,49 | 81,33 | 79,48 | 81,12 | 3,39% | - |
| 15.10.2025 | 77,15 | 78,85 | 77,10 | 78,46 | 2,51% | - |
| 14.10.2025 | 77,14 | 77,24 | 75,44 | 76,54 | -1,09% | - |
| 13.10.2025 | 75,33 | 77,45 | 75,19 | 77,38 | 1,39% | - |
| 10.10.2025 | 77,73 | 78,67 | 76,19 | 76,32 | -1,83% | - |
| 09.10.2025 | 77,90 | 77,96 | 77,23 | 77,74 | 0,34% | - |
| 08.10.2025 | 76,11 | 77,54 | 76,06 | 77,48 | 0,48% | - |
| 07.10.2025 | 77,30 | 77,98 | 77,06 | 77,11 | -0,70% | - |
| 06.10.2025 | 79,30 | 79,34 | 76,74 | 77,66 | 0,92% | - |
| 03.10.2025 | 76,49 | 77,11 | 76,49 | 76,95 | 0,70% | - |
| 02.10.2025 | 76,05 | 76,72 | 75,89 | 76,42 | 2,35% | - |
| 01.10.2025 | 73,78 | 74,67 | 73,64 | 74,66 | 2,13% | - |
| 30.09.2025 | 73,27 | 73,27 | 72,92 | 73,11 | -0,71% | - |
| 29.09.2025 | 72,34 | 73,79 | 72,34 | 73,63 | 2,21% | - |
| 26.09.2025 | 72,68 | 72,69 | 71,82 | 72,04 | -2,31% | - |
| 25.09.2025 | 73,60 | 74,05 | 73,25 | 73,74 | 0,43% | - |
| 24.09.2025 | 74,13 | 74,13 | 73,40 | 73,42 | -1,31% | - |
| 23.09.2025 | 74,14 | 74,44 | 73,99 | 74,40 | 1,03% | - |
| 22.09.2025 | 73,51 | 73,89 | 73,44 | 73,64 | 1,26% | - |
| 19.09.2025 | 72,63 | 72,77 | 72,40 | 72,72 | -0,27% | - |
| 18.09.2025 | 72,28 | 72,98 | 72,26 | 72,92 | 1,60% | - |
| 17.09.2025 | 71,71 | 71,82 | 71,54 | 71,77 | -0,47% | - |
| 16.09.2025 | 72,28 | 72,72 | 71,98 | 72,11 | 1,21% | - |
| 15.09.2025 | 71,19 | 71,36 | 70,88 | 71,25 | 0,61% | - |
| 12.09.2025 | 70,86 | 71,06 | 70,65 | 70,81 | 0,59% | - |
| 11.09.2025 | 69,03 | 70,49 | 69,03 | 70,40 | 1,87% | - |
| 10.09.2025 | 68,63 | 69,17 | 68,60 | 69,10 | 2,30% | - |
| 09.09.2025 | 66,97 | 67,59 | 66,96 | 67,55 | 1,10% | - |
| 08.09.2025 | 66,53 | 66,84 | 66,51 | 66,82 | 0,86% | - |
| 05.09.2025 | 66,29 | 66,69 | 66,11 | 66,25 | 0,11% | - |
| 04.09.2025 | 66,27 | 66,41 | 66,08 | 66,18 | -0,16% | - |
| 03.09.2025 | 66,08 | 66,62 | 66,08 | 66,28 | 1,17% | - |
| 02.09.2025 | 65,31 | 65,69 | 65,21 | 65,52 | 1,67% | - |
| 01.09.2025 | 64,61 | 64,67 | 64,41 | 64,44 | -1,37% | - |
| 29.08.2025 | 66,15 | 66,15 | 65,20 | 65,34 | -1,39% | - |
| 28.08.2025 | 65,95 | 66,36 | 65,95 | 66,26 | 1,06% | - |
| 27.08.2025 | 65,78 | 65,78 | 65,38 | 65,57 | -0,17% | - |
| 26.08.2025 | 65,80 | 65,80 | 65,30 | 65,68 | -0,80% | - |
| 25.08.2025 | 66,48 | 66,49 | 66,06 | 66,21 | -0,51% | - |
| 22.08.2025 | 65,76 | 66,65 | 65,76 | 66,55 | 2,78% | - |
| 21.08.2025 | 64,59 | 64,90 | 64,47 | 64,75 | 0,06% | - |
| 20.08.2025 | 64,65 | 64,87 | 64,41 | 64,71 | -0,40% | - |
| 19.08.2025 | 65,29 | 65,30 | 64,95 | 64,97 | -1,09% | - |
| 18.08.2025 | 65,90 | 65,90 | 65,54 | 65,68 | -0,96% | - |
| 15.08.2025 | 66,59 | 66,93 | 66,10 | 66,32 | -0,01% | - |
| 14.08.2025 | 66,81 | 66,83 | 66,28 | 66,33 | -1,44% | - |
| 13.08.2025 | 67,31 | 67,58 | 67,15 | 67,29 | 0,94% | - |
| 12.08.2025 | 66,63 | 66,67 | 66,17 | 66,67 | 0,07% | - |
| 11.08.2025 | 66,65 | 66,70 | 66,29 | 66,62 | -0,06% | - |
| 08.08.2025 | 66,77 | 66,77 | 66,32 | 66,66 | -0,07% | - |
| 07.08.2025 | 67,35 | 67,57 | 66,66 | 66,70 | 0,18% | - |
| 06.08.2025 | 66,66 | 66,70 | 66,43 | 66,59 | -0,16% | - |
| 05.08.2025 | 66,73 | 67,00 | 66,61 | 66,69 | 0,45% | - |
| 04.08.2025 | 65,97 | 66,53 | 65,96 | 66,39 | 1,93% | - |
| 01.08.2025 | 66,07 | 66,09 | 64,45 | 65,13 | -3,12% | - |
| 31.07.2025 | 67,87 | 68,10 | 67,21 | 67,23 | -1,00% | - |
| 30.07.2025 | 68,17 | 68,20 | 67,86 | 67,91 | 0,96% | - |
| 29.07.2025 | 66,57 | 67,46 | 66,55 | 67,27 | 1,46% | - |
| 28.07.2025 | 66,88 | 66,88 | 66,20 | 66,30 | 0,42% | - |
| 25.07.2025 | 65,89 | 66,13 | 65,86 | 66,02 | 0,06% | - |
| 24.07.2025 | 66,08 | 66,09 | 65,70 | 65,98 | 0,30% | - |
| 23.07.2025 | 66,36 | 66,36 | 65,58 | 65,78 | 0,60% | - |
| 22.07.2025 | 65,61 | 65,61 | 65,04 | 65,39 | -1,84% | - |
| 21.07.2025 | 66,32 | 66,70 | 66,28 | 66,62 | 1,30% | - |
| 18.07.2025 | 65,83 | 65,86 | 65,58 | 65,76 | -0,35% | - |
| 17.07.2025 | 65,75 | 66,02 | 65,57 | 65,99 | 0,57% | - |
| 16.07.2025 | 65,96 | 65,97 | 65,47 | 65,62 | -0,82% | - |
| 15.07.2025 | 66,32 | 66,73 | 66,16 | 66,16 | 0,73% | - |
| 14.07.2025 | 65,64 | 65,99 | 65,41 | 65,68 | 0,76% | - |
| 11.07.2025 | 65,14 | 65,32 | 64,94 | 65,19 | 0,31% | - |
| 10.07.2025 | 65,35 | 65,35 | 64,79 | 64,99 | 1,60% | - |
| 09.07.2025 | 63,96 | 64,22 | 63,83 | 63,96 | -0,20% | - |
| 08.07.2025 | 64,69 | 64,71 | 64,03 | 64,09 | 1,61% | - |
| 07.07.2025 | 63,02 | 63,33 | 62,95 | 63,08 | -0,10% | - |
| 04.07.2025 | 63,52 | 63,52 | 62,71 | 63,15 | -2,18% | - |
| 03.07.2025 | 64,46 | 64,60 | 64,11 | 64,55 | 1,47% | - |
| 02.07.2025 | 63,04 | 63,66 | 62,94 | 63,62 | 1,00% | - |
| 01.07.2025 | 63,36 | 63,41 | 62,96 | 62,99 | 4,63% | - |
| 16.06.2025 | 59,98 | 60,34 | 59,98 | 60,20 | 1,45% | - |
| 13.06.2025 | 59,30 | 59,54 | 59,16 | 59,35 | -1,50% | - |
| 12.06.2025 | 60,20 | 60,51 | 59,97 | 60,25 | 0,40% | - |
| 11.06.2025 | 59,76 | 60,36 | 59,54 | 60,01 | 1,38% | - |
| 10.06.2025 | 59,37 | 59,43 | 59,07 | 59,19 | -0,58% | - |
| 09.06.2025 | 58,90 | 59,61 | 58,90 | 59,53 | 1,26% | - |
| 06.06.2025 | 58,45 | 58,88 | 57,40 | 58,79 | 0,33% | - |
| 05.06.2025 | 57,70 | 58,74 | 57,70 | 58,60 | 3,06% | - |
| 04.06.2025 | 56,57 | 57,09 | 56,50 | 56,86 | 2,15% | - |
| 03.06.2025 | 55,24 | 55,73 | 54,86 | 55,66 | 1,36% | - |
| 02.06.2025 | 54,90 | 55,07 | 54,75 | 54,92 | 0,40% | - |
| 30.05.2025 | 55,04 | 55,04 | 54,42 | 54,70 | -1,19% | - |
| 29.05.2025 | 55,73 | 56,01 | 55,24 | 55,36 | 1,27% | - |
| 28.05.2025 | 54,55 | 54,84 | 54,55 | 54,66 | 1,63% | - |
| 27.05.2025 | 53,59 | 53,84 | 53,55 | 53,79 | 0,36% | - |
| 26.05.2025 | 53,49 | 53,82 | 53,44 | 53,59 | 1,26% | - |
| 23.05.2025 | 53,12 | 53,38 | 52,34 | 52,92 | 0,23% | - |
| 22.05.2025 | 53,47 | 53,47 | 52,62 | 52,80 | -2,36% | - |
| 21.05.2025 | 53,15 | 54,15 | 53,15 | 54,08 | 1,72% | - |
| 20.05.2025 | 53,39 | 53,40 | 53,01 | 53,16 | -0,49% | - |
| 19.05.2025 | 53,13 | 53,48 | 52,89 | 53,42 | -0,83% | - |
| 16.05.2025 | 53,98 | 54,00 | 53,75 | 53,87 | 0,17% | - |