97,390€
-0,19%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 97,63 | 97,63 | 97,10 | 97,48 | -0,10% | - |
| 03.12.2025 | 97,63 | 98,43 | 97,27 | 97,58 | 0,14% | 1,00 |
| 02.12.2025 | 95,94 | 98,50 | 95,94 | 97,44 | 1,57% | - |
| 01.12.2025 | 96,15 | 96,24 | 95,17 | 95,94 | -0,19% | 5,00 |
| 28.11.2025 | 96,50 | 97,58 | 94,73 | 96,12 | -1,88% | - |
| 27.11.2025 | 97,21 | 98,08 | 97,21 | 97,96 | 0,92% | 1,00 |
| 26.11.2025 | 94,71 | 97,27 | 94,66 | 97,07 | 2,59% | 75,00 |
| 25.11.2025 | 95,48 | 95,48 | 93,46 | 94,62 | -0,92% | - |
| 24.11.2025 | 94,51 | 95,62 | 92,81 | 95,50 | 0,88% | - |
| 21.11.2025 | 94,32 | 94,88 | 92,22 | 94,67 | -0,18% | 1,00 |
| 20.11.2025 | 96,82 | 98,99 | 93,66 | 94,85 | -1,50% | - |
| 19.11.2025 | 97,35 | 97,35 | 95,77 | 96,29 | -0,99% | 2,00 |
| 18.11.2025 | 99,61 | 99,62 | 96,24 | 97,25 | -2,39% | 10,00 |
| 17.11.2025 | 100,18 | 100,88 | 99,47 | 99,63 | -0,90% | - |
| 14.11.2025 | 100,21 | 100,67 | 96,93 | 100,53 | 0,44% | 2,00 |
| 13.11.2025 | 101,57 | 102,55 | 99,88 | 100,08 | -1,72% | - |
| 12.11.2025 | 101,66 | 102,50 | 101,10 | 101,83 | 0,10% | - |
| 11.11.2025 | 101,41 | 101,77 | 100,69 | 101,73 | 0,60% | - |
| 10.11.2025 | 96,35 | 101,50 | 96,35 | 101,12 | 5,17% | - |
| 07.11.2025 | 99,30 | 99,77 | 95,71 | 96,15 | -1,15% | 1,00 |
| 06.11.2025 | 103,47 | 103,47 | 96,42 | 97,27 | -6,05% | 511,00 |
| 05.11.2025 | 103,31 | 103,64 | 100,06 | 103,53 | -0,23% | 9,00 |
| 04.11.2025 | 108,36 | 108,37 | 103,04 | 103,77 | -4,15% | 68,00 |
| 03.11.2025 | 103,91 | 109,84 | 103,91 | 108,26 | 4,03% | 320,00 |
| 31.10.2025 | 102,38 | 104,57 | 102,26 | 104,07 | 1,70% | 188,00 |
| 30.10.2025 | 102,95 | 103,83 | 101,63 | 102,33 | -0,60% | 13,00 |
| 29.10.2025 | 101,52 | 103,37 | 100,37 | 102,95 | 2,79% | 2,00 |
| 28.10.2025 | 100,34 | 100,81 | 98,06 | 100,16 | -0,34% | 24,00 |
| 27.10.2025 | 98,49 | 100,63 | 98,48 | 100,51 | 3,79% | 26,00 |
| 24.10.2025 | 95,66 | 97,59 | 95,58 | 96,84 | 1,84% | 3,00 |
| 23.10.2025 | 94,62 | 95,29 | 94,18 | 95,09 | -0,24% | - |
| 22.10.2025 | 94,38 | 96,52 | 94,16 | 95,32 | 0,75% | 1,00 |
| 21.10.2025 | 95,49 | 95,50 | 94,43 | 94,61 | -1,44% | 1,00 |
| 20.10.2025 | 94,28 | 96,15 | 94,07 | 95,99 | 3,45% | 1,00 |
| 17.10.2025 | 92,21 | 93,45 | 90,56 | 92,79 | -0,11% | 1,00 |
| 16.10.2025 | 90,98 | 93,60 | 90,80 | 92,89 | 2,90% | 1,00 |
| 15.10.2025 | 89,28 | 90,52 | 87,89 | 90,27 | 3,02% | 111,00 |
| 14.10.2025 | 89,39 | 89,51 | 86,56 | 87,62 | -2,26% | 1,00 |
| 13.10.2025 | 87,06 | 89,76 | 86,20 | 89,64 | 3,76% | - |
| 10.10.2025 | 88,13 | 90,32 | 86,34 | 86,39 | -3,05% | 1,00 |
| 09.10.2025 | 89,95 | 90,14 | 88,96 | 89,11 | -0,19% | - |
| 08.10.2025 | 88,13 | 89,65 | 87,77 | 89,28 | 1,35% | 1,00 |
| 07.10.2025 | 88,28 | 89,71 | 87,35 | 88,09 | -1,31% | - |
| 06.10.2025 | 90,29 | 90,51 | 88,13 | 89,26 | 1,37% | - |
| 03.10.2025 | 88,41 | 88,48 | 87,50 | 88,05 | 0,86% | 1,00 |
| 02.10.2025 | 86,41 | 88,34 | 86,27 | 87,30 | 1,68% | 103,00 |
| 01.10.2025 | 83,36 | 85,94 | 83,33 | 85,86 | 2,45% | - |
| 30.09.2025 | 84,04 | 84,11 | 83,47 | 83,81 | -0,60% | 1,00 |
| 29.09.2025 | 82,54 | 84,46 | 82,52 | 84,32 | 2,05% | - |
| 26.09.2025 | 84,13 | 84,15 | 82,09 | 82,63 | -2,05% | 3,00 |
| 25.09.2025 | 84,31 | 84,85 | 83,78 | 84,35 | 0,16% | - |
| 24.09.2025 | 84,76 | 85,32 | 84,02 | 84,22 | -1,09% | - |
| 23.09.2025 | 85,45 | 85,52 | 84,54 | 85,14 | 0,81% | 2,00 |
| 22.09.2025 | 83,29 | 84,86 | 83,26 | 84,46 | 1,22% | - |
| 19.09.2025 | 83,03 | 83,52 | 82,61 | 83,45 | -0,51% | - |
| 18.09.2025 | 83,96 | 84,10 | 83,52 | 83,88 | 1,46% | 86,00 |
| 17.09.2025 | 83,89 | 83,89 | 82,32 | 82,67 | -0,42% | 66,00 |
| 16.09.2025 | 82,30 | 84,11 | 82,30 | 83,02 | 1,01% | 1,00 |
| 15.09.2025 | 82,12 | 82,69 | 82,03 | 82,19 | 0,20% | 1,00 |
| 12.09.2025 | 80,20 | 82,29 | 80,20 | 82,02 | 0,79% | 2,00 |
| 11.09.2025 | 80,19 | 81,49 | 79,59 | 81,38 | 1,81% | 1,00 |
| 10.09.2025 | 79,24 | 79,98 | 78,54 | 79,93 | 2,67% | 1,00 |
| 09.09.2025 | 77,82 | 78,05 | 76,20 | 77,85 | 1,07% | 6,00 |
| 08.09.2025 | 77,22 | 77,23 | 75,78 | 77,03 | 1,13% | - |
| 05.09.2025 | 76,29 | 76,98 | 75,80 | 76,17 | 0,07% | 1,00 |
| 04.09.2025 | 76,03 | 76,98 | 75,96 | 76,11 | 0,03% | - |
| 03.09.2025 | 75,52 | 76,66 | 74,67 | 76,09 | 1,35% | 2,00 |
| 02.09.2025 | 74,97 | 75,77 | 73,62 | 75,08 | 0,95% | 1,00 |
| 01.09.2025 | 74,80 | 75,43 | 74,27 | 74,37 | -1,35% | 9,00 |
| 29.08.2025 | 76,33 | 76,76 | 75,27 | 75,39 | -1,57% | 1,00 |
| 28.08.2025 | 76,61 | 76,87 | 76,34 | 76,59 | 0,74% | 1,00 |
| 27.08.2025 | 75,85 | 76,51 | 75,73 | 76,03 | -0,14% | 1,00 |
| 26.08.2025 | 75,73 | 76,41 | 75,61 | 76,14 | -0,70% | 3,00 |
| 25.08.2025 | 77,10 | 77,10 | 76,22 | 76,67 | -0,16% | - |
| 22.08.2025 | 75,29 | 76,96 | 74,83 | 76,80 | 2,42% | 67,00 |
| 21.08.2025 | 75,13 | 75,18 | 74,23 | 74,98 | 0,40% | - |
| 20.08.2025 | 74,53 | 75,19 | 74,22 | 74,68 | -0,53% | 1,00 |
| 19.08.2025 | 75,83 | 76,02 | 75,08 | 75,08 | -1,30% | - |
| 18.08.2025 | 77,20 | 77,21 | 76,00 | 76,07 | -0,81% | - |
| 15.08.2025 | 77,48 | 78,48 | 76,55 | 76,69 | -0,64% | 1,00 |
| 14.08.2025 | 77,69 | 77,87 | 77,02 | 77,19 | -0,85% | 1,00 |
| 13.08.2025 | 77,13 | 78,21 | 77,08 | 77,85 | 0,78% | 301,00 |
| 12.08.2025 | 76,85 | 77,76 | 76,56 | 77,25 | 0,57% | 1,00 |
| 11.08.2025 | 76,72 | 77,08 | 76,58 | 76,81 | 0,15% | - |
| 08.08.2025 | 76,89 | 78,41 | 76,46 | 76,70 | -0,26% | - |
| 07.08.2025 | 76,92 | 77,36 | 76,58 | 76,90 | 0,53% | 5,00 |
| 06.08.2025 | 76,52 | 77,40 | 76,17 | 76,49 | -0,38% | 83,00 |
| 05.08.2025 | 76,61 | 77,13 | 76,51 | 76,78 | 0,14% | - |
| 04.08.2025 | 74,68 | 76,68 | 74,66 | 76,67 | 2,98% | 1,00 |
| 01.08.2025 | 76,12 | 78,16 | 74,31 | 74,45 | -4,43% | 1,00 |
| 31.07.2025 | 79,95 | 79,99 | 77,68 | 77,91 | -1,29% | - |
| 30.07.2025 | 78,54 | 79,91 | 77,84 | 78,93 | 1,57% | 2,00 |
| 29.07.2025 | 76,44 | 77,97 | 76,38 | 77,71 | 1,42% | 3,00 |
| 28.07.2025 | 75,57 | 76,65 | 74,91 | 76,62 | 1,46% | - |
| 25.07.2025 | 76,41 | 76,41 | 75,47 | 75,52 | -0,40% | - |
| 24.07.2025 | 75,59 | 76,79 | 75,59 | 75,82 | -0,25% | - |
| 23.07.2025 | 75,21 | 78,42 | 75,19 | 76,01 | 1,10% | 1,00 |
| 22.07.2025 | 75,59 | 76,61 | 74,93 | 75,18 | -2,23% | - |
| 21.07.2025 | 76,45 | 77,02 | 76,30 | 76,90 | 1,24% | 1,00 |
| 18.07.2025 | 75,79 | 76,32 | 75,69 | 75,96 | -0,53% | - |