63,770€
-2,66%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 63,57 | 63,57 | 62,30 | 63,05 | -0,96% | - |
| 31.01.2025 | 64,37 | 64,37 | 63,10 | 63,66 | -1,35% | 16.320,00 |
| 30.01.2025 | 64,10 | 69,83 | 63,60 | 64,53 | 1,43% | - |
| 29.01.2025 | 63,73 | 64,41 | 63,26 | 63,62 | 0,36% | - |
| 28.01.2025 | 63,11 | 63,69 | 62,77 | 63,39 | 0,10% | - |
| 27.01.2025 | 63,65 | 64,89 | 62,63 | 63,32 | -2,45% | 2.898,00 |
| 24.01.2025 | 65,16 | 65,74 | 64,69 | 64,91 | -0,29% | - |
| 23.01.2025 | 65,43 | 65,51 | 64,44 | 65,10 | -0,74% | - |
| 22.01.2025 | 65,61 | 66,14 | 65,34 | 65,59 | 0,95% | 376,00 |
| 21.01.2025 | 64,90 | 65,03 | 64,09 | 64,97 | 0,60% | 80,00 |
| 20.01.2025 | 64,85 | 65,00 | 64,13 | 64,58 | -0,59% | 220,00 |
| 17.01.2025 | 64,74 | 65,29 | 64,20 | 64,97 | 0,55% | - |
| 16.01.2025 | 65,10 | 65,51 | 64,56 | 64,61 | -0,18% | 140,00 |
| 15.01.2025 | 63,56 | 64,82 | 63,47 | 64,73 | 1,57% | - |
| 14.01.2025 | 63,66 | 65,40 | 63,53 | 63,73 | 0,06% | - |
| 13.01.2025 | 63,45 | 64,12 | 62,93 | 63,69 | 0,02% | - |
| 10.01.2025 | 64,20 | 65,40 | 63,58 | 63,67 | -1,41% | 369,00 |
| 09.01.2025 | 64,49 | 64,71 | 64,31 | 64,58 | 0,51% | 6.000,00 |
| 08.01.2025 | 64,62 | 64,72 | 64,09 | 64,25 | 1,28% | - |
| 07.01.2025 | 64,17 | 64,17 | 63,37 | 63,44 | -0,88% | - |
| 06.01.2025 | 63,50 | 64,27 | 63,45 | 64,00 | 2,38% | - |
| 03.01.2025 | 61,51 | 62,78 | 61,51 | 62,51 | 2,89% | 7.990,00 |
| 02.01.2025 | 60,44 | 61,02 | 60,32 | 60,76 | 1,81% | - |
| 30.12.2024 | 59,83 | 60,33 | 59,51 | 59,68 | -0,64% | - |
| 27.12.2024 | 60,64 | 60,64 | 59,35 | 60,06 | -2,82% | 19.968,00 |
| 23.12.2024 | 61,51 | 62,12 | 61,06 | 61,80 | 0,99% | 2.795,00 |
| 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% | - |