193,280€
1,13%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 191,08 | 198,59 | 191,08 | 193,20 | 1,09% | - |
| 19.08.2026 | 188,34 | 196,02 | 188,34 | 191,12 | 0,66% | 85,00 |
| 18.08.2026 | 199,98 | 200,39 | 188,41 | 189,87 | -7,15% | 100,00 |
| 17.08.2026 | 201,13 | 210,75 | 200,37 | 204,50 | 2,69% | 3,00 |
| 14.08.2026 | 199,19 | 203,48 | 198,12 | 199,15 | 0,57% | 52,00 |
| 13.08.2026 | 197,47 | 201,10 | 193,35 | 198,02 | 1,23% | - |
| 12.08.2026 | 189,82 | 195,96 | 189,55 | 195,61 | 5,67% | 9,00 |
| 11.08.2026 | 184,43 | 187,16 | 181,85 | 185,11 | 2,36% | 900,00 |
| 10.08.2026 | 181,90 | 183,36 | 179,46 | 180,85 | -1,46% | 61,00 |
| 07.08.2026 | 181,06 | 187,03 | 178,80 | 183,53 | 0,90% | - |
| 06.08.2026 | 182,11 | 185,51 | 177,33 | 181,90 | -2,79% | - |
| 05.08.2026 | 188,20 | 189,60 | 184,88 | 187,12 | -0,87% | 22,00 |
| 04.08.2026 | 175,49 | 189,61 | 175,47 | 188,76 | 6,36% | 110,00 |
| 03.08.2026 | 177,31 | 178,66 | 168,68 | 177,48 | 2,64% | 40,00 |
| 31.07.2026 | 178,52 | 194,98 | 172,63 | 172,92 | -0,64% | 4,00 |
| 30.07.2026 | 159,89 | 174,44 | 157,63 | 174,03 | 5,90% | 2,00 |
| 29.07.2026 | 159,14 | 168,46 | 158,62 | 164,34 | -3,39% | - |
| 28.07.2026 | 173,98 | 173,98 | 154,87 | 170,10 | -4,89% | 30,00 |
| 27.07.2026 | 185,00 | 187,92 | 175,79 | 178,84 | -2,87% | 103,00 |
| 24.07.2026 | 190,20 | 190,53 | 182,25 | 184,12 | -4,24% | - |
| 23.07.2026 | 194,56 | 197,54 | 189,14 | 192,27 | 1,16% | 7,00 |
| 22.07.2026 | 192,11 | 192,11 | 185,23 | 190,06 | -1,44% | - |
| 21.07.2026 | 184,27 | 193,37 | 183,89 | 192,83 | 5,96% | 6,00 |
| 20.07.2026 | 178,38 | 185,46 | 178,38 | 181,99 | -0,26% | - |
| 17.07.2026 | 178,77 | 184,48 | 171,57 | 182,46 | 1,27% | 332,00 |
| 16.07.2026 | 185,71 | 188,82 | 180,12 | 180,17 | -4,03% | 1,00 |
| 15.07.2026 | 195,07 | 203,00 | 183,77 | 187,74 | -3,60% | 100,00 |
| 14.07.2026 | 187,93 | 195,33 | 182,19 | 194,76 | 3,99% | - |
| 13.07.2026 | 191,77 | 191,77 | 182,62 | 187,29 | -7,68% | 141,00 |
| 10.07.2026 | 205,77 | 214,02 | 198,64 | 202,88 | 0,25% | 7,00 |
| 09.07.2026 | 195,96 | 204,15 | 195,85 | 202,38 | 2,19% | 150,00 |
| 08.07.2026 | 201,52 | 201,52 | 186,56 | 198,05 | -0,46% | 150,00 |
| 07.07.2026 | 187,97 | 204,30 | 187,95 | 198,97 | -5,58% | 60,00 |
| 06.07.2026 | 215,27 | 216,23 | 210,27 | 210,73 | -1,76% | 9,00 |
| 03.07.2026 | 213,08 | 214,90 | 211,95 | 214,50 | 6,50% | 1,00 |
| 02.07.2026 | 208,75 | 209,08 | 188,87 | 201,40 | -3,94% | 87,00 |
| 01.07.2026 | 223,88 | 223,88 | 209,20 | 209,65 | -6,26% | 43,00 |
| 30.06.2026 | 219,13 | 224,80 | 217,65 | 223,65 | 2,28% | 9,00 |
| 29.06.2026 | 222,65 | 222,65 | 210,40 | 218,68 | -1,74% | 57,00 |
| 26.06.2026 | 207,08 | 223,40 | 206,58 | 222,55 | -2,11% | 71,00 |
| 25.06.2026 | 248,77 | 248,98 | 223,38 | 227,35 | 4,90% | 183,00 |
| 24.06.2026 | 216,88 | 225,45 | 215,77 | 216,73 | -0,31% | 129,00 |
| 23.06.2026 | 241,65 | 242,05 | 214,38 | 217,40 | -10,01% | 384,00 |
| 22.06.2026 | 237,10 | 244,58 | 236,05 | 241,58 | 1,65% | 4,00 |
| 19.06.2026 | 241,80 | 241,98 | 236,38 | 237,65 | -1,59% | 1,00 |
| 18.06.2026 | 232,75 | 244,15 | 232,65 | 241,50 | 4,99% | 104,00 |
| 17.06.2026 | 227,48 | 239,83 | 227,18 | 230,02 | 2,40% | 43,00 |
| 16.06.2026 | 229,77 | 235,15 | 222,05 | 224,63 | -1,65% | - |
| 15.06.2026 | 224,30 | 229,63 | 221,33 | 228,40 | 6,11% | - |
| 12.06.2026 | 211,83 | 219,15 | 209,10 | 215,25 | 4,25% | 120,00 |
| 11.06.2026 | 197,87 | 207,75 | 197,87 | 206,48 | 1,21% | 5,00 |
| 10.06.2026 | 198,85 | 207,27 | 195,07 | 204,00 | 0,62% | - |
| 09.06.2026 | 205,13 | 215,80 | 202,27 | 202,75 | -1,15% | 53,00 |
| 08.06.2026 | 196,87 | 208,05 | 196,49 | 205,10 | -0,39% | 12,00 |
| 05.06.2026 | 208,77 | 209,60 | 205,52 | 205,90 | -8,93% | 13,00 |
| 04.06.2026 | 228,98 | 229,33 | 215,38 | 226,10 | -2,99% | 120,00 |
| 03.06.2026 | 235,88 | 235,90 | 230,68 | 233,08 | -0,35% | - |
| 02.06.2026 | 235,35 | 236,15 | 228,88 | 233,90 | 0,45% | 3,00 |
| 01.06.2026 | 234,43 | 236,30 | 229,68 | 232,85 | 4,46% | 378,00 |
| 29.05.2026 | 223,08 | 225,55 | 218,35 | 222,90 | 0,79% | 1,00 |
| 28.05.2026 | 214,48 | 221,18 | 212,77 | 221,15 | 3,64% | - |
| 27.05.2026 | 221,08 | 222,05 | 212,30 | 213,38 | -1,49% | 338,00 |
| 26.05.2026 | 210,98 | 218,77 | 202,15 | 216,60 | 5,25% | 31,00 |
| 25.05.2026 | 202,88 | 208,38 | 202,10 | 205,80 | 0,80% | 292,00 |
| 22.05.2026 | 206,23 | 206,48 | 202,45 | 204,18 | 1,24% | 51,00 |
| 21.05.2026 | 208,13 | 208,13 | 200,55 | 201,68 | 2,53% | 140,00 |
| 20.05.2026 | 191,95 | 196,92 | 185,59 | 196,70 | 3,69% | 3,00 |
| 19.05.2026 | 194,06 | 194,06 | 184,87 | 189,70 | -2,38% | 104,00 |
| 18.05.2026 | 199,13 | 201,55 | 193,70 | 194,33 | -2,43% | - |
| 15.05.2026 | 208,40 | 208,40 | 194,54 | 199,16 | -4,22% | 10,00 |
| 14.05.2026 | 203,85 | 208,83 | 202,97 | 207,93 | 1,91% | - |
| 13.05.2026 | 192,34 | 206,05 | 192,34 | 204,02 | 6,48% | 78,00 |
| 12.05.2026 | 209,43 | 209,43 | 191,61 | 191,61 | -8,13% | 498,00 |
| 11.05.2026 | 204,60 | 209,80 | 204,27 | 208,58 | 2,02% | 24,00 |
| 08.05.2026 | 196,79 | 205,15 | 196,79 | 204,45 | 3,85% | 52,00 |
| 07.05.2026 | 198,69 | 201,30 | 195,50 | 196,87 | -0,50% | 120,00 |
| 06.05.2026 | 190,13 | 201,63 | 190,13 | 197,85 | 4,69% | 47,00 |
| 05.05.2026 | 179,77 | 189,75 | 179,24 | 188,98 | 4,55% | 58,00 |
| 04.05.2026 | 173,58 | 183,65 | 173,58 | 180,76 | 5,09% | 31,00 |
| 30.04.2026 | 170,62 | 173,56 | 170,59 | 172,00 | 0,93% | - |
| 29.04.2026 | 167,59 | 174,51 | 167,51 | 170,41 | 1,69% | 20,00 |
| 28.04.2026 | 171,34 | 173,10 | 167,47 | 167,58 | -2,29% | - |
| 27.04.2026 | 169,43 | 172,70 | 169,43 | 171,51 | 1,38% | 39,00 |
| 24.04.2026 | 165,50 | 170,34 | 165,50 | 169,17 | 1,68% | 48,00 |
| 23.04.2026 | 170,44 | 170,44 | 164,93 | 166,37 | -2,31% | 5,00 |
| 22.04.2026 | 160,03 | 170,74 | 160,03 | 170,31 | 4,92% | 200,00 |
| 21.04.2026 | 163,10 | 167,00 | 161,17 | 162,33 | -0,40% | - |
| 20.04.2026 | 166,21 | 166,21 | 160,82 | 162,98 | -1,46% | 2,00 |
| 17.04.2026 | 160,56 | 167,77 | 158,44 | 165,40 | 3,04% | 112,00 |
| 16.04.2026 | 157,30 | 161,99 | 157,30 | 160,52 | 2,35% | 1,00 |
| 15.04.2026 | 158,25 | 159,33 | 155,40 | 156,83 | -0,38% | 2,00 |
| 14.04.2026 | 153,47 | 158,37 | 153,44 | 157,43 | 2,81% | 8,00 |
| 13.04.2026 | 149,74 | 153,35 | 144,86 | 153,12 | 2,36% | 20,00 |
| 10.04.2026 | 151,58 | 152,99 | 149,38 | 149,59 | 0,40% | - |
| 09.04.2026 | 151,05 | 152,57 | 146,32 | 149,00 | -2,30% | - |
| 08.04.2026 | 138,02 | 154,95 | 138,02 | 152,51 | 9,62% | 61,00 |
| 07.04.2026 | 135,54 | 142,41 | 135,40 | 139,12 | 2,82% | 6,00 |
| 02.04.2026 | 138,43 | 138,43 | 129,45 | 135,31 | -2,15% | - |
| 01.04.2026 | 134,81 | 141,65 | 134,80 | 138,29 | 4,17% | - |
| 31.03.2026 | 125,66 | 134,05 | 125,66 | 132,75 | 2,13% | 36,00 |