224,025€
1,30%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 134,20 | 135,86 | 129,89 | 129,98 | -2,38% | 29,00 |
| 27.03.2026 | 132,84 | 138,99 | 130,33 | 133,15 | -0,72% | 38,00 |
| 26.03.2026 | 140,45 | 140,61 | 133,64 | 134,11 | -4,53% | 37,00 |
| 25.03.2026 | 143,04 | 145,18 | 140,24 | 140,47 | -1,80% | 20,00 |
| 24.03.2026 | 147,44 | 147,44 | 140,45 | 143,04 | -2,98% | 175,00 |
| 23.03.2026 | 139,79 | 148,62 | 133,55 | 147,44 | 5,31% | 13,00 |
| 20.03.2026 | 148,86 | 149,02 | 139,58 | 140,00 | -5,25% | - |
| 19.03.2026 | 147,56 | 149,41 | 142,65 | 147,76 | 0,24% | 83,00 |
| 18.03.2026 | 149,31 | 155,15 | 147,20 | 147,40 | -1,29% | 211,00 |
| 17.03.2026 | 147,91 | 151,24 | 145,90 | 149,33 | 0,79% | 6,00 |
| 16.03.2026 | 140,15 | 148,31 | 140,15 | 148,16 | 5,95% | 56,00 |
| 13.03.2026 | 137,31 | 143,65 | 137,31 | 139,84 | -0,05% | 15,00 |
| 12.03.2026 | 145,12 | 145,68 | 137,04 | 139,91 | -4,01% | 90,00 |
| 11.03.2026 | 149,63 | 149,69 | 142,96 | 145,75 | -0,91% | 8,00 |
| 10.03.2026 | 141,75 | 148,94 | 141,57 | 147,09 | 3,51% | 41,00 |
| 09.03.2026 | 138,79 | 142,10 | 131,23 | 142,10 | 1,61% | 266,00 |
| 06.03.2026 | 137,72 | 144,42 | 133,91 | 139,85 | 1,33% | 227,00 |
| 05.03.2026 | 151,19 | 151,55 | 135,94 | 138,02 | -7,72% | 351,00 |
| 04.03.2026 | 146,56 | 149,56 | 129,70 | 149,56 | 3,37% | 567,00 |
| 03.03.2026 | 166,90 | 166,90 | 138,20 | 144,68 | -9,86% | 67,00 |
| 02.03.2026 | 163,05 | 163,33 | 156,91 | 160,51 | -1,03% | 25,00 |
| 27.02.2026 | 164,10 | 165,84 | 160,74 | 162,18 | -0,62% | 9,00 |
| 26.02.2026 | 161,43 | 169,56 | 159,73 | 163,19 | 1,62% | 671,00 |
| 25.02.2026 | 157,84 | 162,79 | 157,79 | 160,59 | 2,55% | 4,00 |
| 24.02.2026 | 151,45 | 158,00 | 151,00 | 156,59 | 3,19% | 415,00 |
| 23.02.2026 | 153,19 | 154,00 | 151,18 | 151,75 | -0,70% | 1,00 |
| 20.02.2026 | 146,56 | 153,63 | 146,04 | 152,82 | 4,27% | 253,00 |
| 19.02.2026 | 143,58 | 148,69 | 143,58 | 146,56 | 2,08% | 1,00 |
| 18.02.2026 | 142,81 | 145,40 | 141,91 | 143,58 | 0,56% | 124,00 |
| 17.02.2026 | 144,44 | 145,13 | 140,89 | 142,78 | -1,08% | 234,00 |
| 16.02.2026 | 144,29 | 146,03 | 143,10 | 144,34 | -0,03% | - |
| 13.02.2026 | 141,26 | 144,49 | 138,90 | 144,39 | 2,23% | 2,00 |
| 12.02.2026 | 138,74 | 144,49 | 138,41 | 141,24 | 1,97% | 427,00 |
| 11.02.2026 | 133,15 | 139,54 | 133,15 | 138,51 | 3,96% | - |
| 10.02.2026 | 134,43 | 135,23 | 132,98 | 133,24 | -0,72% | - |
| 09.02.2026 | 134,29 | 139,32 | 131,65 | 134,21 | -0,47% | 220,00 |
| 06.02.2026 | 130,14 | 134,93 | 128,37 | 134,84 | 3,17% | 100,00 |
| 05.02.2026 | 132,29 | 132,29 | 128,24 | 130,70 | -1,11% | 126,00 |
| 04.02.2026 | 134,64 | 137,94 | 130,59 | 132,17 | -1,86% | 475,00 |
| 03.02.2026 | 131,09 | 138,71 | 131,04 | 134,68 | 2,70% | 23,00 |
| 02.02.2026 | 133,10 | 133,10 | 121,84 | 131,14 | -1,27% | 229,00 |
| 30.01.2026 | 132,21 | 135,61 | 132,21 | 132,83 | 0,47% | 951,00 |
| 29.01.2026 | 133,70 | 135,24 | 130,51 | 132,21 | -1,14% | 437,00 |
| 28.01.2026 | 130,79 | 136,90 | 130,79 | 133,74 | 1,97% | 2,00 |
| 27.01.2026 | 126,02 | 131,27 | 125,90 | 131,16 | 4,07% | 52,00 |
| 26.01.2026 | 127,13 | 127,19 | 125,84 | 126,03 | -0,54% | 51,00 |
| 23.01.2026 | 126,55 | 126,95 | 125,28 | 126,71 | 0,05% | - |
| 22.01.2026 | 127,75 | 127,86 | 125,25 | 126,65 | -0,60% | 73,00 |
| 21.01.2026 | 120,84 | 127,42 | 120,08 | 127,42 | 5,52% | 24,00 |
| 20.01.2026 | 124,76 | 124,76 | 119,11 | 120,76 | -3,14% | 26,00 |
| 19.01.2026 | 123,18 | 124,87 | 122,92 | 124,68 | 1,46% | 82,00 |
| 16.01.2026 | 123,39 | 123,78 | 122,50 | 122,89 | -0,36% | - |
| 15.01.2026 | 119,46 | 124,03 | 119,44 | 123,33 | 3,33% | 1,00 |
| 14.01.2026 | 117,69 | 119,61 | 117,68 | 119,35 | 1,37% | - |
| 13.01.2026 | 118,88 | 119,26 | 117,35 | 117,74 | -1,08% | 129,00 |
| 12.01.2026 | 120,03 | 120,03 | 115,87 | 119,03 | -1,06% | 75,00 |
| 09.01.2026 | 115,87 | 120,53 | 115,87 | 120,31 | 3,60% | 64,00 |
| 08.01.2026 | 117,53 | 118,61 | 115,88 | 116,13 | -1,22% | 19,00 |
| 07.01.2026 | 116,82 | 118,01 | 116,54 | 117,56 | 0,71% | 1,00 |