64,025€
-2,48%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 64,11 | 65,01 | 63,15 | 64,03 | -2,48% | - |
| 27.02.2025 | 66,62 | 67,88 | 65,65 | 65,66 | -2,83% | 260,00 |
| 26.02.2025 | 66,24 | 67,66 | 66,18 | 67,57 | 2,64% | - |
| 25.02.2025 | 67,34 | 67,41 | 65,78 | 65,83 | -1,98% | 150,00 |
| 24.02.2025 | 67,24 | 67,77 | 66,98 | 67,16 | -0,66% | - |
| 21.02.2025 | 68,02 | 68,27 | 67,43 | 67,61 | -0,13% | - |
| 20.02.2025 | 67,62 | 68,55 | 67,50 | 67,70 | -1,08% | - |
| 19.02.2025 | 68,08 | 68,71 | 66,87 | 68,44 | 2,10% | - |
| 18.02.2025 | 66,52 | 67,14 | 66,23 | 67,03 | 1,37% | - |
| 17.02.2025 | 66,14 | 66,38 | 65,32 | 66,12 | 0,77% | - |
| 14.02.2025 | 65,19 | 66,18 | 64,94 | 65,62 | 0,42% | - |
| 13.02.2025 | 65,29 | 65,55 | 64,67 | 65,34 | 1,34% | - |
| 12.02.2025 | 64,98 | 65,20 | 64,06 | 64,48 | -0,49% | - |
| 11.02.2025 | 65,22 | 65,41 | 64,62 | 64,79 | -0,42% | - |
| 10.02.2025 | 64,19 | 65,14 | 63,87 | 65,06 | 1,51% | 8,00 |
| 07.02.2025 | 64,08 | 64,66 | 63,95 | 64,10 | -0,82% | - |
| 06.02.2025 | 64,57 | 64,82 | 64,25 | 64,63 | 0,97% | 16,00 |
| 05.02.2025 | 63,94 | 64,35 | 63,63 | 64,01 | 0,50% | - |
| 04.02.2025 | 63,72 | 63,94 | 62,41 | 63,69 | 1,03% | - |
| 03.02.2025 | 61,60 | 63,53 | 61,60 | 63,04 | 0,08% | - |
| 31.01.2025 | 63,37 | 64,48 | 62,99 | 62,99 | -2,77% | - |
| 30.01.2025 | 63,75 | 64,82 | 63,50 | 64,78 | 1,74% | - |
| 29.01.2025 | 63,06 | 64,52 | 62,87 | 63,67 | 0,09% | 1,00 |
| 28.01.2025 | 63,61 | 63,73 | 62,81 | 63,62 | 0,42% | - |
| 27.01.2025 | 64,91 | 64,92 | 62,64 | 63,35 | -2,60% | - |
| 24.01.2025 | 65,01 | 65,19 | 64,66 | 65,04 | 0,15% | 2,00 |
| 23.01.2025 | 64,97 | 65,76 | 64,45 | 64,95 | -1,53% | - |
| 22.01.2025 | 65,69 | 66,03 | 65,07 | 65,96 | 1,85% | - |
| 21.01.2025 | 64,84 | 65,03 | 64,55 | 64,76 | 0,20% | - |
| 20.01.2025 | 64,37 | 64,95 | 64,04 | 64,63 | -0,50% | - |
| 17.01.2025 | 64,92 | 65,16 | 64,43 | 64,96 | 0,29% | - |
| 16.01.2025 | 64,22 | 65,52 | 64,21 | 64,77 | 0,79% | - |
| 15.01.2025 | 63,85 | 64,76 | 63,44 | 64,27 | 0,67% | 50,00 |
| 14.01.2025 | 63,73 | 64,27 | 63,25 | 63,84 | 0,67% | 50,00 |
| 13.01.2025 | 63,26 | 64,22 | 62,95 | 63,41 | -0,37% | - |
| 10.01.2025 | 64,55 | 64,68 | 63,58 | 63,65 | -1,39% | - |
| 09.01.2025 | 64,73 | 64,82 | 63,85 | 64,55 | 0,48% | 3,00 |
| 08.01.2025 | 64,53 | 64,85 | 63,03 | 64,24 | 1,06% | 150,00 |
| 07.01.2025 | 63,66 | 64,41 | 63,10 | 63,56 | -0,07% | - |
| 06.01.2025 | 63,23 | 64,23 | 61,46 | 63,61 | 3,74% | 8,00 |
| 03.01.2025 | 61,94 | 62,53 | 60,68 | 61,31 | 1,15% | 170,00 |
| 02.01.2025 | 59,63 | 60,98 | 59,54 | 60,61 | 1,63% | - |
| 30.12.2024 | 60,05 | 60,09 | 59,52 | 59,64 | -0,54% | - |
| 27.12.2024 | 61,28 | 61,32 | 59,65 | 59,97 | -2,61% | 33,00 |
| 23.12.2024 | 61,38 | 62,12 | 61,05 | 61,58 | 0,66% | - |
| 20.12.2024 | 61,60 | 61,62 | 60,33 | 61,17 | -1,04% | 130,00 |
| 19.12.2024 | 63,09 | 63,09 | 61,45 | 61,82 | -0,74% | - |
| 18.12.2024 | 61,97 | 63,22 | 61,52 | 62,28 | 0,26% | 200,00 |
| 17.12.2024 | 62,97 | 62,98 | 61,78 | 62,12 | -1,20% | - |
| 16.12.2024 | 63,32 | 63,58 | 62,85 | 62,87 | -0,74% | 2,00 |
| 13.12.2024 | 63,65 | 63,93 | 63,26 | 63,34 | -0,20% | - |
| 12.12.2024 | 63,12 | 63,86 | 62,73 | 63,47 | 1,45% | - |
| 11.12.2024 | 62,24 | 63,06 | 61,76 | 62,56 | 2,14% | 1.500,00 |
| 10.12.2024 | 61,59 | 62,93 | 59,03 | 61,25 | 0,26% | 822,00 |
| 09.12.2024 | 60,66 | 61,83 | 59,91 | 61,09 | -1,52% | 270,00 |
| 06.12.2024 | 62,65 | 62,89 | 61,82 | 62,03 | -0,70% | - |
| 05.12.2024 | 62,52 | 63,30 | 62,19 | 62,47 | -1,46% | 13,00 |
| 04.12.2024 | 64,05 | 64,16 | 61,57 | 63,40 | -1,90% | 25,00 |
| 03.12.2024 | 65,16 | 65,26 | 59,54 | 64,62 | 0,24% | 67,00 |
| 02.12.2024 | 64,24 | 64,76 | 63,88 | 64,47 | 0,05% | 3,00 |
| 29.11.2024 | 64,18 | 65,43 | 63,70 | 64,43 | -1,39% | - |
| 28.11.2024 | 65,64 | 66,15 | 65,24 | 65,34 | -0,57% | - |
| 27.11.2024 | 66,05 | 66,70 | 65,37 | 65,71 | -1,65% | 2,00 |
| 26.11.2024 | 67,00 | 67,00 | 66,43 | 66,81 | -0,33% | - |
| 25.11.2024 | 66,98 | 67,20 | 66,57 | 67,03 | 0,97% | 15,00 |
| 22.11.2024 | 65,91 | 66,52 | 65,48 | 66,39 | 0,57% | - |
| 21.11.2024 | 65,25 | 66,08 | 64,94 | 66,01 | 1,92% | 302,00 |
| 20.11.2024 | 65,27 | 65,60 | 64,49 | 64,77 | 0,02% | 480,00 |
| 19.11.2024 | 65,04 | 65,48 | 64,44 | 64,75 | -0,62% | - |
| 18.11.2024 | 64,75 | 65,89 | 63,50 | 65,16 | 3,09% | 202,00 |
| 15.11.2024 | 63,67 | 64,28 | 63,11 | 63,21 | 0,62% | - |
| 14.11.2024 | 62,62 | 63,46 | 62,12 | 62,82 | 0,02% | - |
| 13.11.2024 | 62,49 | 63,23 | 58,96 | 62,81 | -1,23% | 2,00 |
| 12.11.2024 | 64,27 | 65,27 | 62,66 | 63,59 | -2,20% | 22,00 |
| 11.11.2024 | 65,66 | 66,08 | 65,01 | 65,02 | -1,10% | - |
| 08.11.2024 | 66,11 | 66,90 | 65,29 | 65,75 | -1,99% | 2,00 |
| 07.11.2024 | 66,32 | 67,09 | 65,93 | 67,08 | 1,78% | - |
| 06.11.2024 | 66,00 | 66,82 | 65,39 | 65,91 | -0,91% | - |
| 05.11.2024 | 66,80 | 67,43 | 66,35 | 66,51 | -0,52% | - |
| 04.11.2024 | 66,97 | 67,23 | 65,70 | 66,86 | 1,32% | - |
| 01.11.2024 | 65,77 | 66,42 | 65,24 | 65,99 | 0,30% | - |
| 31.10.2024 | 66,76 | 66,77 | 65,41 | 65,79 | -1,51% | 2,00 |
| 30.10.2024 | 67,15 | 67,75 | 66,80 | 66,80 | -1,61% | - |
| 29.10.2024 | 68,04 | 68,68 | 67,65 | 67,89 | 0,11% | - |
| 28.10.2024 | 67,31 | 68,65 | 67,13 | 67,81 | 1,00% | - |
| 25.10.2024 | 67,51 | 67,59 | 66,69 | 67,14 | -0,63% | - |
| 24.10.2024 | 67,92 | 68,53 | 67,06 | 67,57 | -0,56% | - |
| 23.10.2024 | 68,31 | 68,38 | 66,25 | 67,95 | 0,87% | - |
| 22.10.2024 | 67,37 | 67,53 | 66,87 | 67,36 | -0,93% | - |
| 21.10.2024 | 68,68 | 68,71 | 67,60 | 68,00 | -0,35% | 2,00 |
| 18.10.2024 | 67,95 | 68,80 | 67,91 | 68,24 | -0,63% | - |
| 17.10.2024 | 68,76 | 69,25 | 68,56 | 68,67 | -0,75% | - |
| 16.10.2024 | 68,84 | 69,89 | 68,69 | 69,19 | 0,85% | - |
| 15.10.2024 | 69,49 | 69,64 | 68,51 | 68,61 | -0,77% | - |
| 14.10.2024 | 69,67 | 69,88 | 69,02 | 69,14 | -1,47% | - |
| 11.10.2024 | 69,34 | 70,17 | 68,53 | 70,17 | 1,46% | - |
| 10.10.2024 | 69,50 | 69,52 | 68,44 | 69,16 | -0,54% | - |
| 09.10.2024 | 68,53 | 69,57 | 68,50 | 69,54 | 1,87% | - |
| 08.10.2024 | 68,85 | 69,22 | 68,23 | 68,26 | -1,96% | - |
| 07.10.2024 | 69,56 | 70,32 | 68,89 | 69,63 | 1,79% | - |