61,170€
-1,04%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 68,62 | 68,72 | 68,04 | 68,40 | 0,81% | - |
| 03.10.2024 | 68,91 | 68,91 | 67,82 | 67,85 | -2,63% | - |
| 02.10.2024 | 71,52 | 71,52 | 67,87 | 69,69 | -0,16% | - |
| 01.10.2024 | 69,87 | 69,88 | 68,19 | 69,80 | 2,01% | - |
| 30.09.2024 | 70,21 | 71,09 | 68,41 | 68,43 | -4,84% | 10,00 |
| 27.09.2024 | 70,84 | 71,91 | 70,53 | 71,91 | 0,10% | - |
| 26.09.2024 | 69,95 | 72,42 | 69,43 | 71,83 | 4,94% | 14,00 |
| 25.09.2024 | 68,93 | 69,13 | 67,30 | 68,45 | -1,62% | - |
| 24.09.2024 | 67,94 | 69,90 | 67,76 | 69,58 | 1,78% | - |
| 23.09.2024 | 68,07 | 68,85 | 67,47 | 68,36 | 0,81% | - |
| 20.09.2024 | 68,31 | 68,44 | 67,50 | 67,81 | -1,47% | - |
| 19.09.2024 | 68,61 | 68,91 | 68,00 | 68,82 | 0,53% | - |
| 18.09.2024 | 68,98 | 68,98 | 67,71 | 68,46 | -0,03% | - |
| 17.09.2024 | 68,86 | 69,26 | 67,78 | 68,48 | -0,67% | - |
| 16.09.2024 | 68,26 | 69,31 | 68,17 | 68,94 | 0,94% | - |
| 13.09.2024 | 68,30 | 69,35 | 68,02 | 68,30 | 0,49% | - |
| 12.09.2024 | 67,79 | 68,39 | 67,43 | 67,97 | 1,33% | - |
| 11.09.2024 | 66,14 | 67,14 | 65,71 | 67,08 | -0,10% | - |
| 10.09.2024 | 66,75 | 67,35 | 66,56 | 67,14 | -0,77% | - |
| 09.09.2024 | 67,19 | 67,75 | 67,09 | 67,66 | 1,88% | - |
| 06.09.2024 | 68,09 | 68,29 | 66,12 | 66,41 | -2,99% | 2,00 |
| 05.09.2024 | 68,50 | 69,48 | 68,18 | 68,46 | -1,08% | - |
| 04.09.2024 | 68,98 | 69,76 | 68,53 | 69,21 | -1,45% | - |
| 03.09.2024 | 73,90 | 73,90 | 69,65 | 70,23 | -4,97% | - |
| 02.09.2024 | 71,97 | 74,05 | 71,82 | 73,90 | 3,05% | - |
| 30.08.2024 | 71,91 | 72,85 | 71,56 | 71,71 | 0,08% | - |
| 29.08.2024 | 70,77 | 72,53 | 70,68 | 71,66 | 0,12% | - |
| 28.08.2024 | 71,55 | 72,57 | 71,48 | 71,57 | -0,74% | - |
| 27.08.2024 | 72,40 | 72,51 | 71,77 | 72,11 | -0,01% | - |
| 26.08.2024 | 72,32 | 72,88 | 72,11 | 72,12 | -1,58% | - |
| 23.08.2024 | 72,70 | 73,37 | 72,60 | 73,28 | 1,81% | - |
| 22.08.2024 | 72,72 | 72,90 | 71,75 | 71,97 | -1,67% | - |
| 21.08.2024 | 73,15 | 73,41 | 72,35 | 73,19 | 0,16% | 2,00 |
| 20.08.2024 | 73,66 | 73,84 | 72,68 | 73,08 | -0,24% | - |
| 19.08.2024 | 72,10 | 73,26 | 71,72 | 73,25 | 0,34% | - |
| 16.08.2024 | 72,50 | 73,03 | 72,15 | 73,01 | 1,72% | - |
| 15.08.2024 | 70,65 | 72,25 | 70,65 | 71,77 | 1,50% | - |
| 14.08.2024 | 70,41 | 70,89 | 70,08 | 70,71 | 0,30% | - |
| 13.08.2024 | 69,60 | 70,53 | 69,44 | 70,50 | 1,16% | - |
| 12.08.2024 | 70,10 | 70,14 | 69,37 | 69,69 | 0,26% | - |
| 09.08.2024 | 68,35 | 69,99 | 68,00 | 69,51 | 0,97% | 354,00 |
| 08.08.2024 | 67,28 | 68,99 | 66,93 | 68,85 | 1,68% | - |
| 07.08.2024 | 68,93 | 69,82 | 67,63 | 67,71 | 1,67% | - |
| 06.08.2024 | 67,72 | 67,86 | 65,02 | 66,60 | 0,53% | - |
| 05.08.2024 | 66,32 | 67,51 | 64,50 | 66,25 | -7,39% | - |