£172,840
4,77%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 165,35 | 174,18 | 140,82 | 172,18 | 4,37% | - |
| 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% | - |
| 12.05.2026 | 172,59 | 174,53 | 154,48 | 166,78 | -7,81% | - |
| 11.05.2026 | 178,09 | 181,42 | 177,61 | 180,91 | 2,57% | - |
| 08.05.2026 | 170,42 | 176,57 | 170,37 | 176,38 | 3,81% | - |
| 07.05.2026 | 173,22 | 173,83 | 153,38 | 169,91 | -0,66% | - |
| 06.05.2026 | 164,21 | 174,52 | 155,32 | 171,04 | 4,46% | - |
| 05.05.2026 | 155,15 | 164,05 | 155,11 | 163,75 | 4,79% | - |
| 04.05.2026 | 155,81 | 158,54 | 154,05 | 156,26 | 5,04% | - |
| 30.04.2026 | 147,91 | 150,17 | 134,20 | 148,76 | 0,57% | - |
| 29.04.2026 | 149,23 | 150,32 | 133,59 | 147,92 | 1,54% | - |
| 28.04.2026 | 149,13 | 149,92 | 130,89 | 145,68 | -1,87% | - |
| 27.04.2026 | 147,00 | 149,63 | 122,20 | 148,46 | 1,22% | - |
| 24.04.2026 | 144,78 | 147,39 | 144,13 | 146,67 | -0,16% | - |
| 23.04.2026 | 143,44 | 147,08 | 143,44 | 146,90 | 0,57% | - |
| 22.04.2026 | 144,47 | 146,22 | 143,22 | 146,06 | 2,92% | - |
| 21.04.2026 | 144,31 | 145,35 | 141,57 | 141,92 | -0,01% | - |
| 20.04.2026 | 140,17 | 142,72 | 139,99 | 141,94 | -2,38% | - |
| 17.04.2026 | 138,35 | 146,04 | 130,92 | 145,40 | 4,05% | - |
| 16.04.2026 | 139,66 | 140,29 | 124,50 | 139,73 | 2,00% | - |
| 15.04.2026 | 136,67 | 137,14 | 135,44 | 137,00 | 0,82% | - |
| 14.04.2026 | 133,74 | 135,91 | 133,51 | 135,89 | 3,88% | - |
| 13.04.2026 | 131,02 | 131,18 | 128,80 | 130,81 | -1,10% | - |
| 10.04.2026 | 132,50 | 132,56 | 131,01 | 132,26 | 1,18% | - |
| 09.04.2026 | 129,15 | 131,31 | 128,89 | 130,71 | -1,15% | - |
| 08.04.2026 | 132,20 | 134,72 | 111,39 | 132,24 | 10,14% | - |
| 07.04.2026 | 121,55 | 123,98 | 118,97 | 120,06 | 1,54% | - |
| 02.04.2026 | 115,29 | 120,21 | 93,09 | 118,24 | -3,61% | - |
| 01.04.2026 | 120,54 | 123,10 | 118,87 | 122,67 | 8,89% | - |
| 31.03.2026 | 110,11 | 113,51 | 94,64 | 112,66 | -1,58% | - |
| 30.03.2026 | 115,27 | 117,64 | 93,19 | 114,47 | -1,47% | - |
| 27.03.2026 | 118,48 | 118,50 | 94,99 | 116,18 | -0,25% | - |
| 26.03.2026 | 120,43 | 120,44 | 105,51 | 116,47 | -5,76% | - |
| 25.03.2026 | 124,81 | 130,18 | 111,56 | 123,59 | -0,09% | - |
| 24.03.2026 | 124,91 | 124,92 | 93,03 | 123,71 | -0,37% | - |
| 23.03.2026 | 117,90 | 131,59 | 117,55 | 124,17 | -0,28% | - |
| 20.03.2026 | 127,72 | 127,96 | 101,98 | 124,52 | -1,98% | - |
| 19.03.2026 | 128,46 | 129,08 | 111,37 | 127,02 | -1,82% | - |
| 18.03.2026 | 133,13 | 134,04 | 128,30 | 129,38 | -0,23% | - |
| 17.03.2026 | 126,71 | 130,62 | 117,13 | 129,68 | 2,55% | - |
| 16.03.2026 | 122,77 | 128,12 | 122,77 | 126,45 | 4,48% | - |
| 13.03.2026 | 120,49 | 124,24 | 108,77 | 121,04 | 0,80% | - |
| 12.03.2026 | 124,59 | 125,78 | 98,10 | 120,07 | -3,79% | - |
| 11.03.2026 | 126,93 | 127,18 | 112,77 | 124,80 | -2,51% | - |
| 10.03.2026 | 125,92 | 128,75 | 124,08 | 128,02 | 5,38% | - |
| 09.03.2026 | 116,57 | 121,95 | 106,66 | 121,49 | 1,59% | - |
| 06.03.2026 | 124,89 | 125,36 | 109,60 | 119,58 | -0,69% | - |
| 05.03.2026 | 127,54 | 128,28 | 102,58 | 120,42 | -6,14% | - |
| 04.03.2026 | 116,79 | 131,12 | 88,47 | 128,29 | 1,84% | - |
| 03.03.2026 | 130,06 | 130,06 | 120,23 | 125,97 | -9,12% | - |
| 02.03.2026 | 137,14 | 140,30 | 123,71 | 138,61 | -3,44% | - |
| 27.02.2026 | 144,90 | 145,15 | 127,60 | 143,55 | 0,73% | - |
| 26.02.2026 | 146,57 | 148,62 | 125,74 | 142,51 | 1,37% | - |
| 25.02.2026 | 138,14 | 141,58 | 138,14 | 140,59 | 2,43% | - |
| 24.02.2026 | 134,12 | 137,66 | 134,12 | 137,25 | 3,23% | - |
| 23.02.2026 | 133,13 | 133,60 | 120,13 | 132,96 | -0,44% | - |
| 20.02.2026 | 132,01 | 133,59 | 130,51 | 133,55 | 3,98% | - |
| 19.02.2026 | 128,03 | 128,75 | 127,49 | 128,44 | 1,62% | - |
| 18.02.2026 | 124,58 | 126,73 | 123,93 | 126,40 | 1,25% | - |
| 17.02.2026 | 125,41 | 126,51 | 123,23 | 124,83 | -0,77% | - |