202,375€
2,19%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 195,96 | 204,15 | 195,85 | 201,75 | 1,87% | 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 |
| 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 |