£52,808
-3,31%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 53,86 | 54,28 | 53,60 | 53,69 | 0,56% | - |
| 13.01.2025 | 53,58 | 53,79 | 53,24 | 53,39 | -0,18% | - |
| 10.01.2025 | 54,07 | 54,12 | 53,24 | 53,49 | -1,16% | - |
| 09.01.2025 | 54,05 | 54,32 | 53,94 | 54,11 | 0,89% | - |
| 08.01.2025 | 53,53 | 53,90 | 53,42 | 53,64 | 1,63% | - |
| 07.01.2025 | 53,18 | 53,24 | 43,28 | 52,77 | -0,88% | - |
| 06.01.2025 | 52,77 | 53,30 | 52,60 | 53,25 | 3,08% | - |
| 03.01.2025 | 51,70 | 51,89 | 51,46 | 51,66 | 2,36% | - |
| 02.01.2025 | 50,12 | 50,67 | 50,03 | 50,46 | 1,97% | - |
| 30.12.2024 | 49,69 | 50,14 | 49,28 | 49,49 | -0,31% | - |
| 27.12.2024 | 50,09 | 50,20 | 49,43 | 49,64 | -2,68% | - |
| 23.12.2024 | 51,00 | 51,03 | 50,63 | 51,01 | 0,65% | - |
| 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% | - |