73,810€
-0,89%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 74,66 | 74,73 | 73,83 | 74,09 | -0,99% | 135,00 |
| 25.06.2025 | 75,54 | 75,54 | 74,66 | 74,83 | -0,85% | 105,00 |
| 24.06.2025 | 74,12 | 75,59 | 74,12 | 75,47 | 4,94% | - |
| 23.06.2025 | 71,56 | 72,20 | 71,46 | 71,91 | -0,17% | - |
| 20.06.2025 | 71,89 | 73,29 | 71,72 | 72,03 | 1,12% | - |
| 19.06.2025 | 71,42 | 71,61 | 71,08 | 71,24 | -0,61% | - |
| 18.06.2025 | 71,45 | 71,82 | 71,05 | 71,68 | 1,52% | - |
| 17.06.2025 | 71,57 | 71,57 | 70,38 | 70,61 | -1,22% | 6.380,00 |
| 16.06.2025 | 70,06 | 71,63 | 70,06 | 71,48 | 2,48% | - |
| 13.06.2025 | 70,08 | 70,12 | 69,37 | 69,75 | -1,59% | - |
| 12.06.2025 | 70,69 | 71,14 | 70,24 | 70,88 | 0,10% | - |
| 11.06.2025 | 70,17 | 71,23 | 63,39 | 70,81 | 1,03% | - |
| 10.06.2025 | 70,32 | 70,32 | 69,83 | 70,09 | -0,97% | - |
| 09.06.2025 | 69,72 | 70,81 | 69,35 | 70,77 | 1,64% | 834,00 |
| 06.06.2025 | 69,28 | 69,88 | 62,55 | 69,63 | 0,34% | - |
| 05.06.2025 | 67,99 | 69,74 | 62,55 | 69,39 | 2,35% | 1.800,00 |
| 04.06.2025 | 66,57 | 67,85 | 66,57 | 67,80 | 2,56% | - |
| 03.06.2025 | 65,05 | 66,37 | 61,76 | 66,10 | 0,99% | - |
| 02.06.2025 | 65,07 | 65,48 | 64,83 | 65,45 | 0,79% | - |
| 30.05.2025 | 65,56 | 65,56 | 64,61 | 64,94 | -1,19% | - |
| 29.05.2025 | 65,81 | 66,92 | 65,61 | 65,72 | 0,77% | - |
| 28.05.2025 | 64,36 | 65,35 | 64,36 | 65,22 | 1,60% | - |
| 27.05.2025 | 63,69 | 64,22 | 63,69 | 64,19 | 0,45% | - |
| 26.05.2025 | 63,61 | 64,12 | 63,52 | 63,90 | 1,32% | - |
| 23.05.2025 | 63,06 | 63,47 | 60,74 | 63,07 | 0,29% | - |
| 22.05.2025 | 63,68 | 63,68 | 62,43 | 62,88 | -1,48% | - |
| 21.05.2025 | 62,95 | 64,27 | 62,95 | 63,83 | 1,20% | 24.264,00 |
| 20.05.2025 | 63,60 | 63,60 | 62,97 | 63,07 | -0,93% | - |
| 19.05.2025 | 63,34 | 63,74 | 62,82 | 63,66 | -0,49% | - |
| 16.05.2025 | 63,95 | 64,19 | 63,80 | 63,98 | -0,05% | - |
| 15.05.2025 | 64,35 | 64,35 | 63,51 | 64,01 | -0,07% | - |
| 14.05.2025 | 63,21 | 64,23 | 63,17 | 64,05 | 1,32% | - |
| 13.05.2025 | 63,25 | 63,39 | 62,62 | 63,22 | -0,86% | - |
| 12.05.2025 | 62,89 | 64,46 | 62,89 | 63,77 | 2,15% | - |
| 09.05.2025 | 62,41 | 62,46 | 58,88 | 62,42 | 0,56% | 8.800,00 |
| 08.05.2025 | 62,43 | 62,45 | 61,70 | 62,08 | -0,17% | - |
| 07.05.2025 | 62,02 | 62,32 | 61,62 | 62,18 | -0,66% | - |
| 06.05.2025 | 62,69 | 63,62 | 61,26 | 62,60 | -0,42% | - |
| 05.05.2025 | 62,03 | 63,72 | 59,69 | 62,86 | 1,18% | - |
| 02.05.2025 | 60,68 | 65,64 | 60,55 | 62,13 | 2,92% | - |
| 30.04.2025 | 60,38 | 60,46 | 59,56 | 60,36 | 0,42% | - |
| 29.04.2025 | 59,51 | 60,15 | 59,51 | 60,11 | 1,29% | - |
| 28.04.2025 | 59,44 | 59,59 | 59,18 | 59,35 | -0,64% | 7.650,00 |
| 25.04.2025 | 59,74 | 59,80 | 59,06 | 59,73 | -0,06% | - |
| 24.04.2025 | 59,80 | 59,85 | 58,63 | 59,77 | -0,49% | - |
| 23.04.2025 | 59,14 | 66,75 | 57,79 | 60,06 | 2,70% | - |
| 22.04.2025 | 58,18 | 58,62 | 57,84 | 58,48 | 0,13% | - |
| 17.04.2025 | 58,49 | 58,84 | 57,71 | 58,41 | 0,50% | 473,00 |
| 16.04.2025 | 58,16 | 58,57 | 57,43 | 58,12 | -1,61% | - |
| 15.04.2025 | 58,63 | 59,71 | 58,59 | 59,07 | 0,95% | - |
| 14.04.2025 | 58,49 | 66,82 | 57,56 | 58,51 | 0,71% | - |
| 11.04.2025 | 56,68 | 58,21 | 56,29 | 58,10 | 2,58% | - |
| 10.04.2025 | 58,79 | 64,97 | 56,05 | 56,64 | -3,23% | 7.200,00 |
| 09.04.2025 | 55,02 | 59,06 | 51,87 | 58,53 | 5,62% | - |
| 08.04.2025 | 55,81 | 57,56 | 55,19 | 55,42 | -2,38% | 342,00 |
| 07.04.2025 | 55,21 | 64,61 | 53,23 | 56,77 | -1,04% | - |
| 04.04.2025 | 59,54 | 65,24 | 55,39 | 57,36 | -3,26% | 280,00 |
| 03.04.2025 | 60,28 | 67,55 | 58,77 | 59,30 | -3,87% | 12.000,00 |
| 02.04.2025 | 62,37 | 62,42 | 60,62 | 61,68 | -0,98% | - |
| 01.04.2025 | 61,13 | 62,49 | 61,13 | 62,29 | 2,44% | - |
| 31.03.2025 | 61,31 | 67,12 | 60,23 | 60,81 | -1,79% | - |
| 28.03.2025 | 63,74 | 63,97 | 61,85 | 61,92 | -3,40% | 640,00 |
| 27.03.2025 | 64,88 | 64,95 | 64,06 | 64,10 | -1,32% | - |
| 26.03.2025 | 64,81 | 65,37 | 64,81 | 64,96 | 0,61% | - |
| 25.03.2025 | 64,71 | 64,81 | 64,28 | 64,56 | -0,44% | - |
| 24.03.2025 | 64,54 | 65,09 | 64,49 | 64,85 | 0,29% | - |
| 21.03.2025 | 64,44 | 68,42 | 63,32 | 64,66 | 1,09% | - |
| 20.03.2025 | 64,30 | 64,62 | 63,65 | 63,96 | -0,30% | - |
| 19.03.2025 | 64,44 | 65,39 | 62,34 | 64,16 | 1,07% | - |
| 18.03.2025 | 64,11 | 64,11 | 63,35 | 63,48 | -1,47% | - |
| 17.03.2025 | 63,51 | 64,56 | 63,51 | 64,42 | 2,49% | - |
| 14.03.2025 | 62,42 | 62,91 | 62,23 | 62,86 | 1,31% | - |
| 13.03.2025 | 62,64 | 62,64 | 61,90 | 62,05 | -0,77% | - |
| 12.03.2025 | 61,24 | 63,25 | 61,24 | 62,53 | 2,67% | 560,00 |
| 11.03.2025 | 61,37 | 61,41 | 60,37 | 60,90 | -0,25% | - |
| 10.03.2025 | 62,16 | 63,99 | 60,92 | 61,05 | -1,90% | 756,00 |
| 07.03.2025 | 62,42 | 63,27 | 61,30 | 62,24 | -0,24% | - |
| 06.03.2025 | 62,73 | 62,90 | 61,35 | 62,39 | -0,49% | - |
| 05.03.2025 | 62,89 | 63,41 | 62,48 | 62,70 | 0,50% | - |
| 04.03.2025 | 63,90 | 63,90 | 61,12 | 62,39 | -2,26% | - |
| 03.03.2025 | 64,10 | 65,84 | 62,67 | 63,83 | -0,32% | 338,00 |
| 28.02.2025 | 64,69 | 65,53 | 62,94 | 64,04 | -2,36% | 1.350,00 |
| 27.02.2025 | 67,89 | 67,89 | 63,54 | 65,58 | -2,84% | - |
| 26.02.2025 | 66,18 | 67,66 | 66,18 | 67,50 | 2,36% | - |
| 25.02.2025 | 67,04 | 67,31 | 65,90 | 65,95 | -1,79% | - |
| 24.02.2025 | 67,81 | 67,81 | 67,01 | 67,15 | -0,59% | - |
| 21.02.2025 | 67,77 | 68,97 | 64,16 | 67,55 | -0,27% | 1.358,00 |
| 20.02.2025 | 68,15 | 72,38 | 67,20 | 67,73 | -0,92% | 1.380,00 |
| 19.02.2025 | 67,08 | 68,80 | 67,08 | 68,36 | 1,99% | 45.120,00 |
| 18.02.2025 | 66,16 | 67,20 | 63,45 | 67,03 | 1,36% | 1.560,00 |
| 17.02.2025 | 65,87 | 66,21 | 65,84 | 66,13 | 0,75% | - |
| 14.02.2025 | 65,11 | 66,20 | 65,11 | 65,64 | 0,35% | 14.100,00 |
| 13.02.2025 | 64,88 | 65,54 | 63,94 | 65,41 | 1,38% | 5.700,00 |
| 12.02.2025 | 64,64 | 64,92 | 63,16 | 64,52 | -0,44% | 15.680,00 |
| 11.02.2025 | 64,93 | 65,03 | 64,62 | 64,80 | -0,40% | - |
| 10.02.2025 | 64,58 | 65,14 | 62,45 | 65,06 | 1,51% | - |
| 07.02.2025 | 64,50 | 64,64 | 62,51 | 64,10 | -0,89% | - |
| 06.02.2025 | 64,46 | 64,82 | 64,25 | 64,67 | 0,54% | - |
| 05.02.2025 | 64,13 | 64,34 | 63,71 | 64,32 | 0,98% | - |
| 04.02.2025 | 63,39 | 63,92 | 63,02 | 63,70 | 1,03% | 13.940,00 |