£50,754
-0,87%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 50,72 | 50,84 | 50,13 | 50,68 | -1,01% | - |
| 19.12.2024 | 51,02 | 51,35 | 50,66 | 51,20 | -1,63% | - |
| 18.12.2024 | 52,26 | 52,26 | 51,92 | 52,04 | 1,44% | - |
| 17.12.2024 | 51,55 | 51,65 | 51,11 | 51,31 | -1,54% | - |
| 16.12.2024 | 52,48 | 52,57 | 52,05 | 52,11 | -0,97% | - |
| 13.12.2024 | 52,86 | 52,87 | 52,61 | 52,62 | 0,47% | - |
| 12.12.2024 | 52,50 | 52,50 | 52,02 | 52,38 | 1,07% | - |
| 11.12.2024 | 51,30 | 51,87 | 51,11 | 51,82 | 2,25% | - |
| 10.12.2024 | 50,97 | 51,06 | 50,62 | 50,68 | 1,05% | - |
| 09.12.2024 | 50,40 | 50,56 | 49,81 | 50,15 | -2,55% | - |
| 06.12.2024 | 51,63 | 51,65 | 51,34 | 51,46 | -0,80% | - |
| 05.12.2024 | 52,17 | 52,24 | 51,70 | 51,88 | -1,06% | - |
| 04.12.2024 | 52,63 | 52,81 | 51,99 | 52,43 | 1,14% | - |
| 03.12.2024 | 54,00 | 54,02 | 49,44 | 51,85 | -2,76% | - |
| 02.12.2024 | 53,16 | 53,36 | 52,88 | 53,32 | -0,36% | - |
| 29.11.2024 | 53,42 | 53,53 | 53,07 | 53,51 | -1,53% | - |
| 28.11.2024 | 54,66 | 54,66 | 54,31 | 54,34 | -0,40% | - |
| 27.11.2024 | 55,39 | 55,41 | 54,55 | 54,56 | -2,13% | - |
| 26.11.2024 | 55,75 | 55,85 | 55,52 | 55,75 | 0,19% | - |
| 25.11.2024 | 55,77 | 55,97 | 55,60 | 55,65 | 1,06% | - |
| 22.11.2024 | 55,11 | 55,18 | 54,84 | 55,06 | 0,45% | - |
| 21.11.2024 | 54,42 | 54,89 | 54,23 | 54,82 | 2,10% | - |
| 20.11.2024 | 54,25 | 54,36 | 53,68 | 53,69 | -0,99% | - |
| 19.11.2024 | 54,62 | 54,65 | 53,95 | 54,22 | -0,37% | - |
| 18.11.2024 | 53,55 | 54,47 | 53,55 | 54,42 | 2,41% | - |
| 15.11.2024 | 53,17 | 53,47 | 52,73 | 53,14 | 1,50% | - |
| 14.11.2024 | 52,27 | 52,62 | 52,09 | 52,35 | 0,33% | - |
| 13.11.2024 | 52,45 | 52,74 | 51,79 | 52,18 | -1,40% | - |
| 12.11.2024 | 53,56 | 53,58 | 52,54 | 52,92 | -2,00% | - |
| 11.11.2024 | 54,41 | 54,43 | 53,93 | 54,00 | -1,02% | - |
| 08.11.2024 | 54,96 | 55,38 | 54,43 | 54,56 | -1,57% | - |
| 07.11.2024 | 55,22 | 55,58 | 54,85 | 55,43 | 1,46% | - |
| 06.11.2024 | 55,46 | 55,63 | 54,52 | 54,63 | -2,47% | - |
| 05.11.2024 | 56,30 | 56,34 | 55,62 | 56,02 | -0,47% | - |
| 04.11.2024 | 55,25 | 56,44 | 55,23 | 56,28 | 1,45% | - |
| 01.11.2024 | 55,75 | 55,84 | 55,34 | 55,48 | 0,08% | - |
| 31.10.2024 | 55,65 | 55,65 | 55,08 | 55,43 | -0,85% | - |
| 30.10.2024 | 56,11 | 56,44 | 55,88 | 55,91 | -1,23% | - |
| 29.10.2024 | 57,24 | 57,24 | 56,27 | 56,61 | 0,17% | - |
| 28.10.2024 | 56,51 | 56,76 | 56,34 | 56,51 | 0,84% | - |
| 25.10.2024 | 55,92 | 56,13 | 55,67 | 56,04 | -0,05% | - |
| 24.10.2024 | 57,11 | 57,11 | 56,01 | 56,07 | -0,80% | - |
| 23.10.2024 | 55,39 | 56,91 | 55,39 | 56,52 | 1,07% | - |
| 22.10.2024 | 55,75 | 56,20 | 55,75 | 55,92 | -0,93% | - |
| 21.10.2024 | 56,74 | 56,87 | 56,39 | 56,45 | -0,97% | - |
| 18.10.2024 | 57,12 | 57,12 | 56,73 | 57,00 | -0,91% | - |
| 17.10.2024 | 57,35 | 57,82 | 57,30 | 57,53 | -0,75% | - |
| 16.10.2024 | 57,68 | 58,13 | 57,63 | 57,96 | 1,30% | - |
| 15.10.2024 | 57,86 | 58,08 | 57,18 | 57,22 | -1,27% | - |
| 14.10.2024 | 57,92 | 58,17 | 57,75 | 57,96 | 0,42% | - |
| 11.10.2024 | 57,81 | 57,85 | 57,29 | 57,72 | 0,01% | - |
| 10.10.2024 | 57,73 | 57,81 | 57,20 | 57,71 | -0,86% | - |
| 09.10.2024 | 57,44 | 58,21 | 57,43 | 58,21 | 0,56% | - |
| 08.10.2024 | 57,74 | 57,97 | 57,46 | 57,89 | -0,20% | - |
| 07.10.2024 | 57,99 | 58,15 | 57,77 | 58,00 | 1,74% | - |
| 04.10.2024 | 57,55 | 57,56 | 56,97 | 57,01 | -0,51% | - |
| 03.10.2024 | 57,32 | 57,71 | 57,06 | 57,30 | -0,14% | - |
| 02.10.2024 | 57,48 | 57,61 | 57,08 | 57,38 | 0,38% | - |
| 01.10.2024 | 57,32 | 58,01 | 56,94 | 57,17 | -0,84% | - |
| 30.09.2024 | 58,26 | 58,31 | 57,60 | 57,65 | -3,42% | - |
| 27.09.2024 | 59,11 | 59,80 | 59,10 | 59,70 | 0,14% | - |
| 26.09.2024 | 59,27 | 60,23 | 58,88 | 59,61 | 3,96% | - |
| 25.09.2024 | 57,03 | 57,43 | 56,73 | 57,34 | -1,19% | - |
| 24.09.2024 | 57,95 | 58,08 | 57,65 | 58,04 | 1,30% | - |
| 23.09.2024 | 57,03 | 57,40 | 56,90 | 57,29 | 0,88% | - |
| 20.09.2024 | 57,11 | 57,15 | 56,73 | 56,79 | -1,46% | - |
| 19.09.2024 | 57,49 | 57,64 | 57,19 | 57,63 | 0,26% | - |
| 18.09.2024 | 57,75 | 57,98 | 57,38 | 57,48 | -0,89% | - |
| 17.09.2024 | 57,79 | 58,31 | 57,79 | 57,99 | 0,63% | - |
| 16.09.2024 | 58,25 | 58,26 | 57,46 | 57,63 | -0,71% | - |
| 13.09.2024 | 57,65 | 58,15 | 57,54 | 58,04 | 1,60% | - |
| 12.09.2024 | 57,64 | 57,67 | 57,02 | 57,13 | 2,09% | - |
| 11.09.2024 | 56,22 | 56,39 | 55,63 | 55,96 | -1,06% | - |
| 10.09.2024 | 56,53 | 56,83 | 50,85 | 56,56 | -0,47% | - |
| 09.09.2024 | 57,01 | 57,13 | 56,63 | 56,83 | 1,29% | - |
| 06.09.2024 | 57,38 | 57,47 | 46,41 | 56,10 | -2,65% | - |
| 05.09.2024 | 57,84 | 58,21 | 57,53 | 57,63 | -1,45% | - |
| 04.09.2024 | 57,96 | 58,74 | 57,75 | 58,48 | -1,37% | - |
| 03.09.2024 | 60,22 | 61,50 | 59,04 | 59,29 | -2,31% | - |
| 02.09.2024 | 60,72 | 60,73 | 60,47 | 60,70 | 0,35% | - |
| 30.08.2024 | 60,61 | 60,88 | 60,47 | 60,48 | -0,73% | - |
| 29.08.2024 | 60,39 | 60,98 | 60,17 | 60,93 | 0,35% | - |
| 28.08.2024 | 60,86 | 61,12 | 54,87 | 60,71 | -0,22% | - |
| 27.08.2024 | 61,02 | 61,02 | 60,63 | 60,85 | -0,52% | - |
| 26.08.2024 | 61,54 | 61,74 | 61,07 | 61,17 | -1,44% | - |
| 23.08.2024 | 61,79 | 62,11 | 61,57 | 62,06 | 1,17% | - |
| 22.08.2024 | 62,04 | 62,04 | 61,30 | 61,34 | -1,22% | - |
| 21.08.2024 | 62,12 | 62,18 | 61,82 | 62,10 | 0,04% | - |
| 20.08.2024 | 62,52 | 62,68 | 62,01 | 62,07 | -0,22% | - |
| 19.08.2024 | 61,78 | 62,26 | 61,76 | 62,21 | 0,67% | - |
| 16.08.2024 | 61,90 | 62,02 | 61,45 | 61,79 | 0,32% | - |
| 15.08.2024 | 60,75 | 61,66 | 60,68 | 61,60 | 1,58% | - |
| 14.08.2024 | 60,60 | 60,81 | 60,20 | 60,64 | 1,16% | - |
| 13.08.2024 | 59,75 | 59,96 | 59,34 | 59,94 | 0,68% | - |
| 12.08.2024 | 59,48 | 59,77 | 59,34 | 59,53 | 0,37% | - |
| 09.08.2024 | 59,37 | 59,83 | 59,10 | 59,31 | 1,02% | - |
| 08.08.2024 | 58,04 | 58,77 | 57,65 | 58,72 | -0,73% | - |
| 07.08.2024 | 58,64 | 59,89 | 58,56 | 59,15 | 3,64% | - |
| 06.08.2024 | 57,06 | 57,33 | 55,85 | 57,07 | -0,73% | - |
| 05.08.2024 | 55,86 | 57,62 | 51,25 | 57,49 | -5,53% | - |