60,940€
-0,99%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 61,03 | 61,41 | 60,34 | 61,20 | -0,94% | 739,00 |
| 19.12.2024 | 61,78 | 62,24 | 61,02 | 61,78 | 0,02% | 486,00 |
| 18.12.2024 | 63,21 | 63,29 | 61,71 | 61,77 | -0,64% | - |
| 17.12.2024 | 62,34 | 62,57 | 61,81 | 62,17 | -1,22% | - |
| 16.12.2024 | 63,08 | 63,28 | 62,85 | 62,94 | -0,77% | 5.200,00 |
| 13.12.2024 | 63,49 | 63,93 | 63,26 | 63,43 | 0,06% | - |
| 12.12.2024 | 63,70 | 63,72 | 63,13 | 63,39 | 0,64% | - |
| 11.12.2024 | 61,94 | 63,05 | 61,89 | 62,98 | 2,92% | - |
| 10.12.2024 | 61,76 | 61,83 | 61,13 | 61,20 | 0,91% | 3.050,00 |
| 09.12.2024 | 61,03 | 61,13 | 60,18 | 60,65 | -2,12% | 9.360,00 |
| 06.12.2024 | 62,31 | 62,77 | 61,71 | 61,96 | -0,78% | 9.000,00 |
| 05.12.2024 | 62,98 | 63,13 | 62,22 | 62,45 | -1,58% | 4.700,00 |
| 04.12.2024 | 63,43 | 63,69 | 62,77 | 63,45 | 0,94% | 2.496,00 |
| 03.12.2024 | 65,14 | 65,24 | 59,54 | 62,86 | -2,24% | 7.310,00 |
| 02.12.2024 | 64,04 | 64,46 | 63,87 | 64,30 | -0,31% | - |
| 29.11.2024 | 65,07 | 65,07 | 63,73 | 64,50 | -1,39% | - |
| 28.11.2024 | 65,65 | 65,68 | 65,23 | 65,41 | -0,19% | - |
| 27.11.2024 | 66,51 | 66,68 | 65,33 | 65,54 | -1,85% | - |
| 26.11.2024 | 66,79 | 66,96 | 66,41 | 66,77 | 0,06% | - |
| 25.11.2024 | 66,94 | 67,17 | 66,56 | 66,73 | 0,49% | - |
| 22.11.2024 | 66,08 | 66,51 | 65,79 | 66,41 | 0,59% | - |
| 21.11.2024 | 65,55 | 66,09 | 65,07 | 66,02 | 1,88% | - |
| 20.11.2024 | 64,75 | 65,64 | 64,46 | 64,80 | 0,08% | - |
| 19.11.2024 | 65,30 | 65,48 | 64,36 | 64,75 | -0,65% | - |
| 18.11.2024 | 63,82 | 65,21 | 63,82 | 65,17 | 2,41% | - |
| 15.11.2024 | 62,31 | 64,30 | 62,31 | 63,64 | 1,11% | - |
| 14.11.2024 | 62,15 | 63,31 | 62,15 | 62,94 | 0,18% | - |
| 13.11.2024 | 62,49 | 64,44 | 62,36 | 62,83 | -1,16% | 1.350,00 |
| 12.11.2024 | 64,99 | 64,99 | 63,38 | 63,56 | -2,65% | 344,00 |
| 11.11.2024 | 66,07 | 71,59 | 65,13 | 65,29 | -0,74% | - |
| 08.11.2024 | 66,88 | 66,88 | 65,56 | 65,78 | -1,76% | - |
| 07.11.2024 | 64,76 | 67,05 | 64,76 | 66,96 | 1,72% | - |
| 06.11.2024 | 68,07 | 68,07 | 65,39 | 65,83 | -1,31% | 2.925,00 |
| 05.11.2024 | 66,99 | 67,10 | 66,32 | 66,70 | 0,06% | 1.230,00 |
| 04.11.2024 | 66,03 | 67,23 | 65,93 | 66,66 | 1,00% | - |
| 01.11.2024 | 65,24 | 66,41 | 65,24 | 66,00 | 0,31% | - |
| 31.10.2024 | 66,63 | 66,63 | 65,42 | 65,80 | -1,59% | - |
| 30.10.2024 | 68,43 | 68,43 | 66,81 | 66,86 | -1,50% | 658,00 |
| 29.10.2024 | 68,57 | 68,67 | 67,64 | 67,88 | 0,09% | 280,00 |
| 28.10.2024 | 67,68 | 68,19 | 67,61 | 67,82 | 0,95% | - |
| 25.10.2024 | 67,03 | 67,93 | 66,69 | 67,18 | -0,06% | - |
| 24.10.2024 | 68,59 | 68,59 | 67,07 | 67,22 | -0,94% | - |
| 23.10.2024 | 66,38 | 68,46 | 66,38 | 67,86 | 0,79% | 7.360,00 |
| 22.10.2024 | 67,03 | 67,68 | 66,87 | 67,33 | -1,19% | - |
| 21.10.2024 | 68,19 | 68,34 | 67,60 | 68,14 | -0,21% | - |
| 18.10.2024 | 68,81 | 68,81 | 68,24 | 68,28 | -1,07% | 720,00 |
| 17.10.2024 | 68,65 | 69,93 | 68,56 | 69,02 | -0,29% | - |
| 16.10.2024 | 68,88 | 69,89 | 68,83 | 69,22 | 0,97% | - |
| 15.10.2024 | 69,47 | 69,92 | 68,45 | 68,56 | -1,22% | - |
| 14.10.2024 | 68,99 | 69,51 | 68,99 | 69,40 | 0,65% | - |
| 11.10.2024 | 69,30 | 69,30 | 68,49 | 68,96 | -0,10% | 1.620,00 |
| 10.10.2024 | 68,96 | 69,04 | 67,55 | 69,03 | -0,64% | - |
| 09.10.2024 | 68,83 | 69,57 | 68,49 | 69,47 | 0,65% | - |
| 08.10.2024 | 69,07 | 69,22 | 68,48 | 69,02 | -0,17% | - |
| 07.10.2024 | 68,57 | 69,47 | 68,56 | 69,14 | 1,07% | - |
| 04.10.2024 | 68,55 | 68,76 | 68,00 | 68,41 | 0,37% | 196,00 |
| 03.10.2024 | 68,62 | 68,99 | 67,93 | 68,16 | -1,25% | - |
| 02.10.2024 | 68,64 | 69,19 | 68,47 | 69,03 | 0,32% | - |
| 01.10.2024 | 69,22 | 69,69 | 68,17 | 68,81 | -0,14% | - |
| 30.09.2024 | 71,44 | 71,44 | 68,71 | 68,90 | -3,54% | - |
| 27.09.2024 | 71,74 | 71,74 | 70,98 | 71,43 | -0,61% | - |
| 26.09.2024 | 70,13 | 72,25 | 69,61 | 71,87 | 5,21% | - |
| 25.09.2024 | 69,09 | 69,09 | 68,13 | 68,31 | -2,13% | - |
| 24.09.2024 | 68,65 | 69,89 | 68,65 | 69,80 | 1,65% | - |
| 23.09.2024 | 68,12 | 68,85 | 67,46 | 68,66 | 1,25% | 192,00 |
| 20.09.2024 | 68,67 | 68,67 | 67,48 | 67,82 | -1,27% | - |
| 19.09.2024 | 68,62 | 68,91 | 68,00 | 68,69 | 0,47% | - |
| 18.09.2024 | 68,35 | 69,02 | 68,10 | 68,37 | -0,23% | - |
| 17.09.2024 | 69,17 | 69,17 | 68,35 | 68,52 | -0,16% | 2.156,00 |
| 16.09.2024 | 68,98 | 69,10 | 68,20 | 68,63 | -0,15% | - |
| 13.09.2024 | 67,89 | 68,95 | 67,83 | 68,74 | 1,07% | - |
| 12.09.2024 | 67,67 | 68,33 | 67,47 | 68,01 | 1,22% | - |
| 11.09.2024 | 66,49 | 67,20 | 65,75 | 67,19 | 0,07% | - |
| 10.09.2024 | 67,25 | 67,35 | 66,55 | 67,14 | -0,44% | 3.168,00 |
| 09.09.2024 | 67,57 | 67,75 | 67,12 | 67,44 | 1,93% | - |
| 06.09.2024 | 67,87 | 68,36 | 66,12 | 66,17 | -3,36% | 400,00 |
| 05.09.2024 | 69,09 | 69,13 | 68,18 | 68,47 | -1,13% | - |
| 04.09.2024 | 68,83 | 69,72 | 68,53 | 69,25 | -0,64% | 4.920,00 |
| 03.09.2024 | 71,74 | 71,74 | 69,59 | 69,70 | -3,25% | - |
| 02.09.2024 | 72,12 | 72,27 | 71,77 | 72,04 | 0,09% | - |
| 30.08.2024 | 72,57 | 72,58 | 71,56 | 71,97 | 0,36% | - |
| 29.08.2024 | 72,01 | 72,52 | 71,48 | 71,71 | -0,26% | - |
| 28.08.2024 | 72,27 | 72,57 | 71,67 | 71,90 | -0,28% | - |
| 27.08.2024 | 72,50 | 72,50 | 71,73 | 72,10 | -0,18% | - |
| 26.08.2024 | 72,83 | 72,88 | 72,16 | 72,23 | -1,41% | - |
| 23.08.2024 | 72,63 | 73,37 | 72,60 | 73,26 | 2,02% | - |
| 22.08.2024 | 72,97 | 72,97 | 71,74 | 71,81 | -1,29% | - |
| 21.08.2024 | 73,15 | 73,15 | 72,35 | 72,75 | -0,02% | - |
| 20.08.2024 | 73,40 | 73,55 | 72,68 | 72,77 | -0,40% | - |
| 19.08.2024 | 73,07 | 73,18 | 72,44 | 73,06 | 0,38% | - |
| 16.08.2024 | 72,81 | 72,82 | 72,17 | 72,79 | 1,09% | - |
| 15.08.2024 | 71,22 | 72,25 | 70,71 | 72,00 | 1,80% | - |
| 14.08.2024 | 70,44 | 70,96 | 70,10 | 70,73 | 0,38% | - |
| 13.08.2024 | 70,31 | 70,50 | 69,46 | 70,46 | 1,57% | - |
| 12.08.2024 | 69,61 | 69,92 | 69,07 | 69,37 | -0,22% | 3.780,00 |
| 09.08.2024 | 68,51 | 69,99 | 68,50 | 69,52 | 1,19% | 630,00 |
| 08.08.2024 | 68,07 | 68,85 | 66,93 | 68,71 | 1,67% | - |
| 07.08.2024 | 68,42 | 69,82 | 67,57 | 67,58 | 1,60% | - |
| 06.08.2024 | 67,81 | 67,81 | 65,02 | 66,51 | -0,81% | 5.520,00 |
| 05.08.2024 | 65,54 | 67,51 | 64,51 | 67,06 | -6,10% | - |