£181,760
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 |
|---|---|---|---|---|---|---|
| 29.09.2026 | 178,03 | 182,02 | 177,96 | 180,34 | 2,50% | - |
| 28.09.2026 | 179,41 | 179,69 | 174,61 | 175,94 | -2,16% | - |
| 25.09.2026 | 179,61 | 181,23 | 178,84 | 179,82 | 1,31% | - |
| 24.09.2026 | 179,79 | 180,38 | 177,20 | 177,49 | -2,04% | - |
| 23.09.2026 | 183,42 | 183,56 | 179,55 | 181,19 | -0,90% | - |
| 22.09.2026 | 180,70 | 184,04 | 162,86 | 182,84 | 1,51% | - |
| 21.09.2026 | 177,18 | 180,21 | 176,17 | 180,12 | 5,53% | - |
| 18.09.2026 | 173,45 | 173,68 | 140,25 | 170,68 | -2,01% | - |
| 17.09.2026 | 169,22 | 174,75 | 156,41 | 174,18 | 2,32% | - |
| 16.09.2026 | 167,34 | 171,17 | 167,27 | 170,23 | 2,07% | - |
| 15.09.2026 | 167,43 | 169,77 | 166,36 | 166,77 | -0,56% | - |
| 14.09.2026 | 172,11 | 173,96 | 118,51 | 167,71 | -6,67% | - |
| 11.09.2026 | 175,60 | 180,32 | 135,40 | 179,69 | 2,86% | - |
| 10.09.2026 | 180,00 | 180,95 | 133,50 | 174,69 | -2,92% | - |
| 09.09.2026 | 180,85 | 182,83 | 140,18 | 179,95 | -0,59% | - |
| 08.09.2026 | 180,03 | 181,72 | 162,16 | 181,01 | 0,34% | - |
| 07.09.2026 | 180,13 | 180,49 | 179,04 | 180,39 | 2,92% | - |
| 04.09.2026 | 170,56 | 175,92 | 170,06 | 175,27 | 3,79% | - |
| 03.09.2026 | 168,35 | 169,33 | 137,87 | 168,87 | 0,23% | - |
| 02.09.2026 | 166,06 | 168,76 | 104,54 | 168,48 | 0,02% | - |
| 01.09.2026 | 171,25 | 171,98 | 151,24 | 168,45 | -1,15% | - |
| 31.08.2026 | 170,67 | 172,30 | 140,81 | 170,41 | -1,01% | - |
| 28.08.2026 | 171,07 | 172,93 | 154,38 | 172,15 | 1,14% | - |
| 27.08.2026 | 171,53 | 173,10 | 153,65 | 170,22 | 0,50% | - |
| 26.08.2026 | 169,02 | 170,04 | 151,89 | 169,37 | 0,54% | - |
| 25.08.2026 | 166,36 | 168,99 | 165,64 | 168,46 | 3,46% | - |
| 24.08.2026 | 166,32 | 167,34 | 160,71 | 162,83 | -3,27% | - |
| 21.08.2026 | 171,61 | 171,97 | 167,33 | 168,33 | 0,58% | - |
| 20.08.2026 | 168,30 | 168,97 | 136,11 | 167,36 | 1,99% | - |
| 19.08.2026 | 161,06 | 167,74 | 124,22 | 164,10 | 0,75% | - |
| 18.08.2026 | 170,51 | 173,52 | 133,15 | 162,88 | -9,20% | - |
| 17.08.2026 | 171,48 | 180,08 | 171,48 | 179,40 | 5,18% | - |
| 14.08.2026 | 170,96 | 173,80 | 141,14 | 170,56 | -0,33% | - |
| 13.08.2026 | 167,12 | 171,79 | 128,08 | 171,12 | 2,58% | - |
| 12.08.2026 | 162,44 | 166,95 | 110,08 | 166,82 | 4,78% | - |
| 11.08.2026 | 156,35 | 159,96 | 130,51 | 159,21 | 3,03% | - |
| 10.08.2026 | 155,90 | 156,56 | 139,64 | 154,52 | -1,14% | - |
| 07.08.2026 | 155,28 | 160,30 | 153,21 | 156,30 | -0,92% | - |
| 06.08.2026 | 154,34 | 158,87 | 139,66 | 157,74 | -2,22% | - |
| 05.08.2026 | 161,06 | 162,49 | 133,08 | 161,33 | 0,34% | - |
| 04.08.2026 | 153,17 | 160,78 | 152,81 | 160,78 | 8,78% | - |
| 03.08.2026 | 152,91 | 152,94 | 144,48 | 147,80 | -1,32% | - |
| 31.07.2026 | 159,57 | 159,57 | 148,51 | 149,78 | 1,39% | - |
| 30.07.2026 | 137,15 | 148,45 | 88,74 | 147,73 | 6,39% | - |
| 29.07.2026 | 139,46 | 144,26 | 137,83 | 138,86 | -4,95% | - |
| 28.07.2026 | 145,36 | 146,88 | 141,44 | 146,09 | -3,32% | - |
| 27.07.2026 | 159,52 | 160,61 | 125,97 | 151,10 | -4,97% | - |
| 24.07.2026 | 159,90 | 162,56 | 111,57 | 159,00 | -1,77% | - |
| 23.07.2026 | 167,41 | 168,54 | 138,29 | 161,86 | -0,89% | - |
| 22.07.2026 | 160,20 | 163,54 | 147,06 | 163,31 | -0,31% | - |
| 21.07.2026 | 158,73 | 164,18 | 158,34 | 163,82 | 5,33% | - |
| 20.07.2026 | 152,63 | 157,48 | 151,67 | 155,53 | 1,21% | - |
| 17.07.2026 | 150,28 | 154,83 | 133,65 | 153,67 | -1,35% | - |
| 16.07.2026 | 158,26 | 158,26 | 153,77 | 155,77 | -2,26% | - |
| 15.07.2026 | 168,31 | 168,33 | 158,00 | 159,37 | -4,17% | - |
| 14.07.2026 | 158,94 | 166,40 | 147,29 | 166,30 | 2,37% | - |
| 13.07.2026 | 158,34 | 163,31 | 145,28 | 162,45 | -6,11% | - |
| 10.07.2026 | 171,46 | 173,28 | 154,69 | 173,03 | 0,45% | - |
| 09.07.2026 | 165,35 | 174,18 | 140,82 | 172,26 | 4,42% | - |
| 08.07.2026 | 168,07 | 169,65 | 159,63 | 164,97 | -2,32% | - |
| 07.07.2026 | 174,37 | 174,46 | 168,53 | 168,88 | -7,18% | - |
| 06.07.2026 | 182,54 | 182,90 | 180,25 | 181,93 | -0,87% | - |
| 03.07.2026 | 174,24 | 184,08 | 173,24 | 183,54 | 6,47% | - |
| 02.07.2026 | 170,60 | 179,38 | 155,83 | 172,39 | -5,39% | - |
| 01.07.2026 | 184,08 | 186,00 | 164,06 | 182,20 | -4,77% | - |
| 30.06.2026 | 189,35 | 192,98 | 187,90 | 191,32 | 3,64% | - |
| 29.06.2026 | 189,11 | 189,80 | 181,42 | 184,61 | -3,38% | - |
| 26.06.2026 | 190,21 | 192,55 | 185,63 | 191,06 | -1,82% | - |
| 25.06.2026 | 202,03 | 202,22 | 177,38 | 194,61 | 2,12% | - |
| 24.06.2026 | 191,79 | 194,18 | 188,34 | 190,57 | 1,75% | - |
| 23.06.2026 | 186,26 | 192,08 | 185,04 | 187,30 | -10,11% | - |
| 22.06.2026 | 207,87 | 210,88 | 205,92 | 208,35 | 1,01% | - |
| 19.06.2026 | 208,50 | 208,67 | 205,35 | 206,27 | -2,12% | - |
| 18.06.2026 | 205,80 | 211,51 | 190,22 | 210,74 | 5,09% | - |
| 17.06.2026 | 202,81 | 202,84 | 197,67 | 200,53 | 1,74% | - |
| 16.06.2026 | 198,89 | 202,29 | 196,24 | 197,11 | -0,64% | - |
| 15.06.2026 | 193,62 | 198,47 | 191,70 | 198,37 | 5,08% | - |
| 12.06.2026 | 182,86 | 189,07 | 182,31 | 188,78 | 6,02% | - |
| 11.06.2026 | 173,27 | 179,26 | 173,18 | 178,05 | 2,88% | - |
| 10.06.2026 | 174,69 | 178,64 | 167,94 | 173,07 | -0,27% | - |
| 09.06.2026 | 183,84 | 186,28 | 173,45 | 173,54 | -2,41% | - |
| 08.06.2026 | 168,74 | 179,62 | 168,74 | 177,82 | -0,89% | - |
| 05.06.2026 | 183,74 | 189,93 | 146,91 | 179,42 | -6,33% | - |
| 04.06.2026 | 194,89 | 194,98 | 186,44 | 191,56 | -4,94% | - |
| 03.06.2026 | 201,98 | 203,56 | 199,37 | 201,52 | -0,63% | - |
| 02.06.2026 | 198,97 | 203,33 | 198,93 | 202,80 | 0,58% | - |
| 01.06.2026 | 202,32 | 204,30 | 198,97 | 201,63 | 4,39% | - |
| 29.05.2026 | 192,57 | 195,47 | 192,33 | 193,15 | 0,56% | - |
| 28.05.2026 | 185,50 | 192,08 | 184,63 | 192,07 | 3,84% | - |
| 27.05.2026 | 187,04 | 192,33 | 184,18 | 184,96 | -1,25% | - |
| 26.05.2026 | 181,61 | 188,80 | 169,78 | 187,30 | 4,83% | - |
| 25.05.2026 | 176,03 | 179,02 | 174,85 | 178,67 | 1,22% | - |
| 22.05.2026 | 177,24 | 177,58 | 174,98 | 176,51 | 1,04% | - |
| 21.05.2026 | 176,38 | 177,63 | 172,66 | 174,70 | 2,73% | - |
| 20.05.2026 | 164,40 | 171,46 | 163,93 | 170,05 | 3,49% | - |
| 19.05.2026 | 165,46 | 166,11 | 160,34 | 164,32 | -2,57% | - |
| 18.05.2026 | 172,67 | 175,23 | 168,65 | 168,65 | -2,65% | - |
| 15.05.2026 | 170,99 | 174,06 | 169,51 | 173,24 | -4,14% | - |
| 14.05.2026 | 177,04 | 180,92 | 177,04 | 180,72 | 2,21% | - |
| 13.05.2026 | 177,17 | 178,36 | 173,74 | 176,81 | 6,02% | - |