£116,934
2,56%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 112,82 | 115,75 | 111,61 | 115,61 | 1,40% | - |
| 05.02.2026 | 114,42 | 114,70 | 111,79 | 114,01 | -1,39% | - |
| 04.02.2026 | 118,22 | 118,74 | 114,89 | 115,62 | -1,03% | - |
| 03.02.2026 | 117,48 | 118,65 | 116,10 | 116,83 | 3,37% | - |
| 02.02.2026 | 109,24 | 113,05 | 109,24 | 113,02 | -2,90% | - |
| 30.01.2026 | 115,93 | 117,46 | 105,08 | 116,40 | 2,22% | - |
| 29.01.2026 | 115,92 | 116,84 | 101,94 | 113,87 | -1,28% | - |
| 28.01.2026 | 116,41 | 117,05 | 115,20 | 115,34 | 1,82% | - |
| 27.01.2026 | 112,28 | 113,49 | 112,28 | 113,28 | 3,18% | - |
| 26.01.2026 | 109,70 | 110,25 | 109,16 | 109,79 | 0,01% | - |
| 23.01.2026 | 109,98 | 109,98 | 108,77 | 109,78 | -0,20% | - |
| 22.01.2026 | 110,40 | 110,61 | 109,22 | 110,01 | -0,43% | - |
| 21.01.2026 | 107,11 | 110,60 | 107,11 | 110,48 | 4,06% | - |
| 20.01.2026 | 106,43 | 106,43 | 103,69 | 106,17 | -1,35% | - |
| 19.01.2026 | 107,07 | 108,20 | 107,07 | 107,63 | 0,99% | - |
| 16.01.2026 | 107,06 | 107,30 | 106,22 | 106,57 | -0,30% | - |
| 15.01.2026 | 104,63 | 107,21 | 104,24 | 106,90 | 3,28% | - |
| 14.01.2026 | 103,56 | 103,56 | 102,30 | 103,50 | 0,97% | - |
| 13.01.2026 | 101,76 | 103,29 | 101,67 | 102,50 | -0,39% | - |
| 12.01.2026 | 102,47 | 103,11 | 101,74 | 102,90 | -0,61% | - |
| 09.01.2026 | 101,46 | 103,56 | 101,46 | 103,54 | 2,47% | - |
| 08.01.2026 | 102,11 | 102,93 | 100,80 | 101,04 | -0,89% | - |
| 07.01.2026 | 101,42 | 102,15 | 101,42 | 101,95 | 1,33% | - |
| 06.01.2026 | 99,97 | 100,79 | 99,57 | 100,61 | 1,07% | - |
| 05.01.2026 | 99,23 | 100,77 | 98,91 | 99,55 | 4,01% | - |
| 02.01.2026 | 94,66 | 96,13 | 94,66 | 95,71 | 3,53% | - |
| 30.12.2025 | 91,90 | 92,54 | 91,78 | 92,45 | 0,42% | - |
| 29.12.2025 | 90,48 | 92,69 | 90,48 | 92,06 | 6,46% | - |
| 23.12.2025 | 85,84 | 86,51 | 85,84 | 86,47 | 0,38% | - |
| 22.12.2025 | 86,48 | 86,52 | 85,97 | 86,15 | 0,14% | - |
| 19.12.2025 | 85,05 | 86,40 | 84,74 | 86,03 | 0,26% | - |
| 18.12.2025 | 84,41 | 85,87 | 84,06 | 85,81 | 1,92% | - |
| 17.12.2025 | 85,56 | 85,86 | 84,06 | 84,19 | 0,48% | - |
| 16.12.2025 | 83,95 | 84,28 | 75,19 | 83,79 | -2,87% | - |
| 15.12.2025 | 85,55 | 86,57 | 85,47 | 86,27 | 0,82% | - |
| 12.12.2025 | 87,21 | 87,47 | 85,56 | 85,56 | -1,51% | - |
| 11.12.2025 | 87,17 | 87,36 | 86,55 | 86,87 | -1,24% | - |
| 10.12.2025 | 88,33 | 88,34 | 87,76 | 87,97 | -0,46% | - |
| 09.12.2025 | 87,59 | 88,61 | 87,58 | 88,37 | 0,26% | - |
| 08.12.2025 | 88,18 | 88,93 | 87,93 | 88,14 | 1,11% | - |
| 05.12.2025 | 86,64 | 87,54 | 86,55 | 87,17 | 2,63% | - |
| 04.12.2025 | 85,33 | 85,39 | 84,53 | 84,94 | -0,49% | - |
| 03.12.2025 | 85,90 | 86,35 | 85,23 | 85,36 | -0,54% | - |
| 02.12.2025 | 85,29 | 86,57 | 85,27 | 85,82 | 1,88% | - |
| 01.12.2025 | 84,19 | 84,46 | 83,57 | 84,24 | -0,15% | - |
| 28.11.2025 | 83,34 | 84,46 | 83,34 | 84,36 | -1,28% | - |
| 27.11.2025 | 85,73 | 85,94 | 85,42 | 85,46 | 0,54% | - |
| 26.11.2025 | 84,21 | 85,00 | 84,08 | 85,00 | 2,58% | - |
| 25.11.2025 | 83,54 | 83,79 | 82,15 | 82,86 | -1,17% | - |
| 24.11.2025 | 83,08 | 84,06 | 81,80 | 83,85 | 1,93% | - |
| 21.11.2025 | 83,20 | 83,51 | 81,41 | 82,26 | -3,45% | - |
| 20.11.2025 | 86,59 | 87,01 | 85,19 | 85,20 | 0,26% | - |
| 19.11.2025 | 85,19 | 85,73 | 84,43 | 84,98 | -0,91% | - |
| 18.11.2025 | 85,81 | 86,21 | 84,90 | 85,75 | -2,83% | - |
| 17.11.2025 | 88,89 | 88,89 | 87,53 | 88,25 | 0,04% | - |
| 14.11.2025 | 87,47 | 88,44 | 85,74 | 88,21 | -0,94% | - |
| 13.11.2025 | 90,04 | 90,63 | 88,87 | 89,05 | -0,74% | - |
| 12.11.2025 | 89,50 | 90,41 | 89,50 | 89,72 | 0,79% | - |
| 11.11.2025 | 88,76 | 89,58 | 88,67 | 89,02 | 0,46% | - |
| 10.11.2025 | 87,65 | 89,16 | 86,98 | 88,60 | 4,95% | - |
| 07.11.2025 | 86,20 | 86,62 | 84,23 | 84,43 | -3,49% | - |
| 06.11.2025 | 88,51 | 89,28 | 87,17 | 87,48 | -3,71% | - |
| 05.11.2025 | 87,77 | 90,94 | 87,77 | 90,85 | -1,13% | - |
| 04.11.2025 | 91,42 | 92,12 | 82,33 | 91,89 | -2,83% | - |
| 03.11.2025 | 94,00 | 96,31 | 94,00 | 94,56 | 3,66% | - |
| 31.10.2025 | 91,17 | 92,15 | 91,17 | 91,22 | 1,41% | - |
| 30.10.2025 | 90,59 | 90,59 | 89,48 | 89,95 | -1,00% | - |
| 29.10.2025 | 88,33 | 91,01 | 88,31 | 90,86 | 4,37% | - |
| 28.10.2025 | 85,71 | 87,19 | 85,71 | 87,06 | -0,06% | - |
| 27.10.2025 | 87,14 | 87,69 | 86,95 | 87,11 | 2,37% | - |
| 24.10.2025 | 84,11 | 85,18 | 84,11 | 85,09 | 2,60% | - |
| 23.10.2025 | 82,48 | 83,05 | 74,24 | 82,94 | 0,06% | - |
| 22.10.2025 | 82,58 | 83,97 | 82,52 | 82,89 | 1,01% | - |
| 21.10.2025 | 82,36 | 82,64 | 81,97 | 82,06 | -1,34% | - |
| 20.10.2025 | 82,06 | 83,29 | 82,04 | 83,17 | 2,80% | - |
| 17.10.2025 | 80,62 | 81,29 | 79,03 | 80,91 | -0,26% | - |
| 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% | - |