73,175€
0,12%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 73,32 | 73,38 | 72,47 | 73,18 | 0,12% | 1,00 |
| 04.07.2025 | 74,46 | 74,51 | 72,71 | 73,09 | -2,44% | - |
| 03.07.2025 | 74,40 | 75,04 | 73,68 | 74,92 | 1,94% | - |
| 02.07.2025 | 73,34 | 73,66 | 73,16 | 73,49 | 0,16% | - |
| 01.07.2025 | 73,48 | 74,63 | 73,20 | 73,38 | -0,24% | - |
| 30.06.2025 | 73,33 | 74,14 | 73,25 | 73,56 | 0,45% | - |
| 27.06.2025 | 73,88 | 74,92 | 73,17 | 73,23 | -1,29% | - |
| 26.06.2025 | 74,36 | 75,30 | 73,83 | 74,18 | -0,86% | - |
| 25.06.2025 | 74,73 | 75,58 | 74,20 | 74,82 | -1,01% | - |
| 24.06.2025 | 74,91 | 75,58 | 74,72 | 75,58 | 4,74% | - |
| 23.06.2025 | 71,74 | 72,20 | 71,46 | 72,16 | 0,10% | - |
| 20.06.2025 | 71,14 | 73,29 | 71,09 | 72,09 | 1,17% | - |
| 19.06.2025 | 71,53 | 71,61 | 71,08 | 71,25 | -0,57% | - |
| 18.06.2025 | 71,68 | 71,82 | 71,04 | 71,66 | 1,43% | - |
| 17.06.2025 | 70,81 | 71,02 | 70,62 | 70,65 | -1,10% | - |
| 16.06.2025 | 70,32 | 71,63 | 70,05 | 71,44 | 2,49% | - |
| 13.06.2025 | 70,98 | 70,98 | 69,22 | 69,70 | -1,56% | - |
| 12.06.2025 | 70,64 | 71,14 | 70,23 | 70,81 | 0,06% | - |
| 11.06.2025 | 70,99 | 71,23 | 70,12 | 70,77 | 1,05% | 10,00 |
| 10.06.2025 | 70,79 | 70,93 | 69,82 | 70,03 | -0,84% | - |
| 09.06.2025 | 70,76 | 70,80 | 69,68 | 70,63 | 1,35% | - |
| 06.06.2025 | 68,96 | 69,93 | 68,96 | 69,69 | 0,51% | - |
| 05.06.2025 | 68,50 | 69,74 | 67,62 | 69,33 | 2,33% | 160,00 |
| 04.06.2025 | 67,43 | 67,83 | 66,46 | 67,75 | 2,55% | 315,00 |
| 03.06.2025 | 64,95 | 66,37 | 64,92 | 66,07 | 1,03% | - |
| 02.06.2025 | 64,88 | 65,39 | 64,58 | 65,39 | 0,60% | - |
| 30.05.2025 | 65,81 | 66,31 | 64,63 | 65,00 | -1,34% | - |
| 29.05.2025 | 66,01 | 66,92 | 65,61 | 65,89 | 1,07% | - |
| 28.05.2025 | 65,11 | 65,38 | 63,88 | 65,19 | 1,67% | 680,00 |
| 27.05.2025 | 64,12 | 64,22 | 63,63 | 64,12 | 0,31% | - |
| 26.05.2025 | 64,26 | 64,31 | 63,41 | 63,92 | 1,40% | - |
| 23.05.2025 | 63,05 | 63,47 | 62,37 | 63,03 | 0,29% | - |
| 22.05.2025 | 64,03 | 64,07 | 62,43 | 62,85 | -1,64% | - |
| 21.05.2025 | 63,70 | 64,20 | 62,71 | 63,90 | 1,39% | 1.011,00 |
| 20.05.2025 | 63,55 | 63,86 | 62,97 | 63,02 | -0,88% | - |
| 19.05.2025 | 63,31 | 63,67 | 62,82 | 63,58 | -0,73% | - |
| 16.05.2025 | 64,13 | 64,20 | 63,75 | 64,05 | 0,13% | - |
| 15.05.2025 | 63,05 | 64,07 | 62,93 | 63,96 | -0,18% | - |
| 14.05.2025 | 63,76 | 64,20 | 62,97 | 64,08 | 1,49% | - |
| 13.05.2025 | 63,20 | 63,30 | 62,65 | 63,14 | -0,86% | - |
| 12.05.2025 | 62,74 | 64,47 | 62,56 | 63,68 | 1,99% | - |
| 09.05.2025 | 62,30 | 62,47 | 61,35 | 62,44 | 0,61% | - |
| 08.05.2025 | 62,22 | 62,48 | 61,71 | 62,06 | -0,21% | - |
| 07.05.2025 | 62,63 | 62,65 | 61,62 | 62,19 | -0,64% | - |
| 06.05.2025 | 62,25 | 62,81 | 61,78 | 62,59 | -0,41% | - |
| 05.05.2025 | 61,00 | 63,51 | 61,00 | 62,85 | 1,17% | - |
| 02.05.2025 | 60,01 | 62,22 | 59,95 | 62,13 | 3,07% | - |
| 30.04.2025 | 59,77 | 60,49 | 59,56 | 60,28 | 0,28% | - |
| 29.04.2025 | 59,37 | 60,14 | 59,37 | 60,11 | 1,37% | 500,00 |
| 28.04.2025 | 59,56 | 59,57 | 59,18 | 59,29 | -0,50% | 153,00 |
| 25.04.2025 | 59,56 | 59,93 | 59,14 | 59,59 | -0,13% | - |
| 24.04.2025 | 60,08 | 60,09 | 58,64 | 59,66 | -0,77% | - |
| 23.04.2025 | 58,32 | 60,40 | 58,26 | 60,12 | 2,87% | - |
| 22.04.2025 | 58,56 | 58,57 | 57,84 | 58,45 | 0,04% | - |
| 17.04.2025 | 58,46 | 58,93 | 58,24 | 58,42 | 0,33% | - |
| 16.04.2025 | 59,05 | 59,05 | 57,44 | 58,23 | -1,50% | - |
| 15.04.2025 | 58,39 | 59,31 | 58,32 | 59,12 | 1,11% | - |
| 14.04.2025 | 57,37 | 59,25 | 57,37 | 58,47 | 0,98% | 7,00 |
| 11.04.2025 | 56,76 | 58,06 | 56,29 | 57,90 | 2,01% | - |
| 10.04.2025 | 57,78 | 59,78 | 56,20 | 56,76 | -3,94% | - |
| 09.04.2025 | 53,81 | 59,09 | 53,65 | 59,09 | 6,53% | 6,00 |
| 08.04.2025 | 56,50 | 58,10 | 54,69 | 55,47 | -2,17% | 7,00 |
| 07.04.2025 | 57,60 | 58,43 | 53,84 | 56,70 | -1,17% | - |
| 04.04.2025 | 59,23 | 59,96 | 56,65 | 57,37 | -3,42% | 15,00 |
| 03.04.2025 | 61,31 | 61,62 | 58,88 | 59,40 | -3,63% | 305,00 |
| 02.04.2025 | 62,15 | 62,59 | 61,24 | 61,64 | -1,02% | - |
| 01.04.2025 | 60,63 | 62,32 | 60,28 | 62,27 | 2,52% | 169,00 |
| 31.03.2025 | 62,03 | 62,03 | 60,32 | 60,74 | -1,80% | - |
| 28.03.2025 | 64,37 | 64,37 | 61,84 | 61,86 | -3,48% | - |
| 27.03.2025 | 64,86 | 65,02 | 64,05 | 64,09 | -1,35% | - |
| 26.03.2025 | 64,70 | 65,73 | 64,22 | 64,96 | 0,81% | - |
| 25.03.2025 | 64,98 | 64,98 | 64,33 | 64,44 | -0,60% | - |
| 24.03.2025 | 64,59 | 65,09 | 64,44 | 64,83 | 0,21% | - |
| 21.03.2025 | 63,99 | 65,08 | 63,64 | 64,70 | 1,10% | - |
| 20.03.2025 | 64,14 | 64,61 | 63,65 | 63,99 | -0,23% | - |
| 19.03.2025 | 63,87 | 64,30 | 63,28 | 64,14 | 1,30% | - |
| 18.03.2025 | 63,89 | 64,25 | 63,32 | 63,32 | -2,94% | - |
| 17.03.2025 | 62,46 | 65,23 | 62,45 | 65,23 | 3,80% | - |
| 14.03.2025 | 62,01 | 62,90 | 62,01 | 62,84 | 1,30% | - |
| 13.03.2025 | 61,98 | 62,63 | 61,93 | 62,04 | -0,81% | - |
| 12.03.2025 | 61,70 | 62,99 | 60,67 | 62,54 | 2,74% | - |
| 11.03.2025 | 61,27 | 61,53 | 60,39 | 60,88 | -0,22% | 9,00 |
| 10.03.2025 | 62,54 | 62,59 | 60,99 | 61,01 | -1,89% | - |
| 07.03.2025 | 62,45 | 62,70 | 61,72 | 62,19 | -0,54% | - |
| 06.03.2025 | 63,50 | 63,68 | 62,08 | 62,53 | -0,15% | - |
| 05.03.2025 | 63,77 | 63,90 | 62,58 | 62,62 | 0,39% | - |
| 04.03.2025 | 63,93 | 63,95 | 62,36 | 62,38 | -2,40% | - |
| 03.03.2025 | 64,40 | 66,26 | 63,63 | 63,91 | -0,19% | - |
| 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% | - |