£58,753
0,26%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 54,11 | 54,13 | 53,63 | 53,78 | -0,43% | - |
| 14.05.2025 | 53,27 | 54,11 | 53,16 | 54,01 | 1,94% | - |
| 13.05.2025 | 53,12 | 53,13 | 52,69 | 52,99 | -0,72% | - |
| 12.05.2025 | 53,39 | 54,34 | 48,16 | 53,37 | 1,49% | - |
| 09.05.2025 | 52,82 | 52,83 | 52,07 | 52,59 | -0,06% | - |
| 08.05.2025 | 52,81 | 53,07 | 52,30 | 52,62 | -0,31% | - |
| 07.05.2025 | 52,78 | 52,90 | 52,47 | 52,78 | -0,52% | - |
| 06.05.2025 | 53,43 | 53,46 | 52,48 | 53,06 | -0,93% | - |
| 05.05.2025 | 53,54 | 54,13 | 52,30 | 53,56 | 1,69% | - |
| 02.05.2025 | 51,44 | 52,99 | 51,44 | 52,67 | 3,23% | - |
| 30.04.2025 | 50,96 | 51,44 | 50,83 | 51,02 | 0,32% | - |
| 29.04.2025 | 50,57 | 51,00 | 50,57 | 50,85 | 0,77% | - |
| 28.04.2025 | 50,61 | 50,69 | 50,41 | 50,46 | -0,37% | - |
| 25.04.2025 | 51,19 | 51,19 | 50,46 | 50,65 | -0,33% | - |
| 24.04.2025 | 51,06 | 51,06 | 50,17 | 50,82 | -0,99% | - |
| 23.04.2025 | 50,77 | 54,19 | 50,74 | 51,33 | 2,63% | - |
| 22.04.2025 | 50,23 | 50,24 | 49,73 | 50,01 | -0,34% | - |
| 17.04.2025 | 50,60 | 50,64 | 49,98 | 50,18 | -0,02% | - |
| 16.04.2025 | 49,85 | 50,28 | 49,20 | 50,19 | -0,45% | - |
| 15.04.2025 | 50,63 | 50,73 | 50,15 | 50,42 | 0,47% | - |
| 14.04.2025 | 50,71 | 51,81 | 49,98 | 50,19 | 0,57% | - |
| 11.04.2025 | 49,18 | 50,10 | 49,08 | 49,90 | 1,85% | - |
| 10.04.2025 | 49,67 | 50,43 | 48,96 | 48,99 | 4,32% | - |
| 09.04.2025 | 47,17 | 47,61 | 46,40 | 46,96 | -3,23% | - |
| 08.04.2025 | 50,17 | 50,20 | 47,36 | 48,53 | 0,41% | - |
| 07.04.2025 | 46,82 | 49,88 | 46,47 | 48,33 | -1,35% | - |
| 04.04.2025 | 50,43 | 53,21 | 48,06 | 48,99 | -1,93% | - |
| 03.04.2025 | 50,55 | 50,91 | 49,72 | 49,96 | -3,22% | - |
| 02.04.2025 | 52,12 | 52,16 | 51,14 | 51,62 | -0,67% | - |
| 01.04.2025 | 51,81 | 52,11 | 51,48 | 51,97 | 2,58% | - |
| 31.03.2025 | 51,11 | 52,58 | 50,35 | 50,66 | -2,38% | - |
| 28.03.2025 | 53,24 | 53,24 | 51,87 | 51,90 | -3,22% | - |
| 27.03.2025 | 54,14 | 54,20 | 53,44 | 53,63 | -1,18% | - |
| 26.03.2025 | 54,57 | 54,83 | 54,25 | 54,27 | 0,49% | - |
| 25.03.2025 | 54,02 | 54,08 | 53,73 | 54,00 | -0,64% | - |
| 24.03.2025 | 54,12 | 54,41 | 53,95 | 54,35 | 0,42% | - |
| 21.03.2025 | 54,45 | 54,46 | 53,88 | 54,12 | 1,26% | - |
| 20.03.2025 | 54,13 | 54,16 | 53,33 | 53,44 | -0,58% | - |
| 19.03.2025 | 53,91 | 54,06 | 53,68 | 53,76 | 0,14% | - |
| 18.03.2025 | 53,87 | 54,06 | 53,41 | 53,68 | -0,86% | - |
| 17.03.2025 | 53,71 | 54,22 | 53,50 | 54,15 | 2,49% | - |
| 14.03.2025 | 52,38 | 52,94 | 52,32 | 52,83 | 1,42% | - |
| 13.03.2025 | 52,45 | 52,48 | 46,92 | 52,09 | -0,91% | - |
| 12.03.2025 | 51,93 | 52,87 | 51,93 | 52,57 | 2,37% | - |
| 11.03.2025 | 51,74 | 51,79 | 51,06 | 51,36 | -0,21% | - |
| 10.03.2025 | 52,16 | 52,18 | 51,32 | 51,46 | -1,20% | - |
| 07.03.2025 | 52,51 | 52,66 | 52,08 | 52,08 | -0,73% | - |
| 06.03.2025 | 52,55 | 52,63 | 52,06 | 52,47 | 0,04% | - |
| 05.03.2025 | 52,69 | 52,69 | 52,34 | 52,45 | 1,40% | - |
| 04.03.2025 | 52,20 | 52,48 | 51,65 | 51,72 | -2,59% | - |
| 03.03.2025 | 53,19 | 53,50 | 52,59 | 53,10 | 0,84% | - |
| 28.02.2025 | 53,20 | 53,21 | 52,21 | 52,66 | -3,59% | - |
| 27.02.2025 | 55,45 | 55,45 | 54,33 | 54,62 | -2,12% | - |
| 26.02.2025 | 55,38 | 55,86 | 55,38 | 55,80 | 1,21% | - |
| 25.02.2025 | 55,57 | 55,66 | 55,00 | 55,13 | -1,01% | - |
| 24.02.2025 | 56,11 | 56,16 | 55,58 | 55,69 | -0,64% | - |
| 21.02.2025 | 56,20 | 56,58 | 55,95 | 56,06 | -0,21% | - |
| 20.02.2025 | 56,39 | 57,07 | 56,08 | 56,17 | -0,70% | - |
| 19.02.2025 | 56,83 | 56,83 | 56,28 | 56,57 | 1,68% | - |
| 18.02.2025 | 55,24 | 55,65 | 55,18 | 55,63 | 1,27% | - |
| 17.02.2025 | 54,93 | 54,97 | 54,59 | 54,94 | 0,43% | - |
| 14.02.2025 | 55,12 | 55,14 | 54,53 | 54,70 | 0,56% | - |
| 13.02.2025 | 53,98 | 54,50 | 53,78 | 54,40 | 1,12% | - |
| 12.02.2025 | 54,00 | 54,07 | 53,44 | 53,80 | -0,53% | - |
| 11.02.2025 | 54,13 | 54,27 | 53,80 | 54,09 | -0,17% | - |
| 10.02.2025 | 53,90 | 54,23 | 53,67 | 54,18 | 1,53% | - |
| 07.02.2025 | 53,95 | 53,96 | 53,01 | 53,36 | -1,15% | - |
| 06.02.2025 | 53,68 | 54,14 | 53,49 | 53,99 | 1,11% | - |
| 05.02.2025 | 53,36 | 53,45 | 52,99 | 53,39 | 0,51% | - |
| 04.02.2025 | 52,70 | 53,14 | 52,44 | 53,13 | 1,77% | - |
| 03.02.2025 | 52,88 | 52,92 | 51,77 | 52,20 | -2,35% | - |
| 31.01.2025 | 53,64 | 53,67 | 53,37 | 53,46 | -0,72% | - |
| 30.01.2025 | 53,49 | 54,11 | 53,25 | 53,85 | 0,85% | - |
| 29.01.2025 | 53,37 | 53,65 | 52,90 | 53,39 | 1,02% | - |
| 28.01.2025 | 52,94 | 53,38 | 52,71 | 52,86 | -0,95% | - |
| 27.01.2025 | 53,68 | 53,86 | 52,70 | 53,36 | -2,31% | - |
| 24.01.2025 | 55,07 | 55,10 | 54,54 | 54,62 | -0,19% | - |
| 23.01.2025 | 54,85 | 55,15 | 54,51 | 54,73 | -1,29% | - |
| 22.01.2025 | 55,54 | 55,54 | 55,13 | 55,44 | 1,30% | - |
| 21.01.2025 | 54,79 | 54,86 | 54,46 | 54,73 | 0,13% | - |
| 20.01.2025 | 54,84 | 54,89 | 54,24 | 54,66 | -0,43% | - |
| 17.01.2025 | 54,72 | 54,93 | 54,45 | 54,90 | 0,76% | - |
| 16.01.2025 | 54,90 | 55,11 | 54,43 | 54,48 | 0,23% | - |
| 15.01.2025 | 53,72 | 54,42 | 53,49 | 54,36 | 1,25% | - |