92,650€
0,51%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 92,95 | 92,95 | 92,95 | 92,95 | 0,21% | - |
| 16.10.2025 | 91,86 | 93,55 | 91,81 | 92,76 | 2,67% | - |
| 15.10.2025 | 89,20 | 90,50 | 88,98 | 90,35 | 2,47% | 6.970,00 |
| 14.10.2025 | 88,29 | 88,39 | 86,54 | 88,17 | -1,59% | - |
| 13.10.2025 | 86,30 | 89,71 | 86,30 | 89,59 | 3,57% | - |
| 10.10.2025 | 89,22 | 90,44 | 86,49 | 86,50 | -2,94% | 6.500,00 |
| 09.10.2025 | 89,39 | 89,71 | 88,96 | 89,12 | -0,18% | - |
| 08.10.2025 | 87,95 | 89,61 | 87,77 | 89,29 | 1,24% | - |
| 07.10.2025 | 88,86 | 89,71 | 87,48 | 88,19 | -1,30% | - |
| 06.10.2025 | 88,30 | 89,75 | 88,10 | 89,35 | 1,33% | 580,00 |
| 03.10.2025 | 87,36 | 88,46 | 87,36 | 88,18 | 0,68% | - |
| 02.10.2025 | 87,60 | 88,22 | 87,05 | 87,58 | 2,04% | - |
| 01.10.2025 | 84,70 | 85,92 | 84,18 | 85,83 | 2,40% | - |
| 30.09.2025 | 84,14 | 84,17 | 83,46 | 83,82 | -0,51% | - |
| 29.09.2025 | 82,70 | 84,45 | 82,70 | 84,25 | 2,03% | - |
| 26.09.2025 | 83,63 | 83,63 | 82,09 | 82,57 | -2,20% | - |
| 25.09.2025 | 84,33 | 84,85 | 83,75 | 84,43 | 0,23% | - |
| 24.09.2025 | 85,26 | 85,26 | 84,01 | 84,24 | -0,71% | - |
| 23.09.2025 | 85,17 | 85,35 | 84,73 | 84,85 | 0,34% | 1.518,00 |
| 22.09.2025 | 84,55 | 84,80 | 84,18 | 84,56 | 1,35% | 3.800,00 |
| 19.09.2025 | 83,50 | 83,50 | 82,99 | 83,43 | -0,57% | - |
| 18.09.2025 | 83,22 | 84,09 | 83,22 | 83,90 | 1,60% | 2.580,00 |
| 17.09.2025 | 82,73 | 82,83 | 82,29 | 82,58 | -0,75% | 470,00 |
| 16.09.2025 | 83,72 | 84,10 | 83,00 | 83,20 | 1,19% | 4.680,00 |
| 15.09.2025 | 82,49 | 82,49 | 82,00 | 82,22 | 0,34% | 26,00 |
| 12.09.2025 | 81,81 | 82,22 | 81,61 | 81,94 | 0,90% | - |
| 11.09.2025 | 79,62 | 81,50 | 79,62 | 81,21 | 1,58% | 1.820,00 |
| 10.09.2025 | 78,73 | 79,98 | 78,73 | 79,95 | 2,68% | - |
| 09.09.2025 | 77,12 | 78,05 | 77,12 | 77,86 | 1,12% | 2.967,00 |
| 08.09.2025 | 76,33 | 77,09 | 76,33 | 77,00 | 0,62% | - |
| 05.09.2025 | 76,36 | 77,27 | 76,14 | 76,53 | 0,14% | - |
| 04.09.2025 | 76,44 | 76,57 | 76,18 | 76,42 | 0,05% | - |
| 03.09.2025 | 76,35 | 76,66 | 76,07 | 76,38 | 1,33% | 6.118,00 |
| 02.09.2025 | 74,94 | 75,77 | 74,90 | 75,38 | 1,15% | - |
| 01.09.2025 | 74,79 | 74,79 | 74,31 | 74,52 | -1,18% | - |
| 29.08.2025 | 76,69 | 76,69 | 75,27 | 75,41 | -1,64% | - |
| 28.08.2025 | 76,42 | 76,86 | 76,42 | 76,67 | 0,82% | 92,00 |
| 27.08.2025 | 76,40 | 76,42 | 75,75 | 76,05 | 0,08% | 2.928,00 |
| 26.08.2025 | 76,34 | 76,34 | 75,61 | 75,99 | -0,88% | 1.159,00 |
| 25.08.2025 | 76,83 | 76,83 | 76,23 | 76,66 | -0,20% | - |
| 22.08.2025 | 76,30 | 76,96 | 75,90 | 76,81 | 2,39% | - |
| 21.08.2025 | 74,66 | 75,04 | 74,45 | 75,02 | 0,21% | - |
| 20.08.2025 | 74,95 | 75,19 | 74,39 | 74,86 | -0,27% | - |
| 19.08.2025 | 75,65 | 75,65 | 75,05 | 75,07 | -1,41% | - |
| 18.08.2025 | 76,64 | 76,64 | 76,00 | 76,14 | -0,72% | - |
| 15.08.2025 | 77,46 | 77,67 | 76,55 | 76,69 | -0,74% | - |
| 14.08.2025 | 77,77 | 77,77 | 77,02 | 77,27 | -0,86% | - |
| 13.08.2025 | 77,37 | 78,21 | 77,37 | 77,94 | 0,72% | - |
| 12.08.2025 | 77,30 | 78,07 | 75,99 | 77,38 | 0,68% | - |
| 11.08.2025 | 77,05 | 77,08 | 76,58 | 76,86 | -0,03% | - |
| 08.08.2025 | 77,19 | 77,19 | 76,56 | 76,88 | -0,12% | - |
| 07.08.2025 | 77,07 | 77,36 | 76,83 | 76,97 | 0,57% | - |
| 06.08.2025 | 76,38 | 76,63 | 76,17 | 76,54 | -0,40% | - |
| 05.08.2025 | 76,55 | 77,10 | 76,55 | 76,84 | 0,23% | - |
| 04.08.2025 | 75,46 | 76,66 | 75,46 | 76,66 | 2,82% | - |
| 01.08.2025 | 76,36 | 76,36 | 74,20 | 74,56 | -4,36% | - |
| 31.07.2025 | 78,63 | 78,92 | 77,69 | 77,96 | -1,20% | - |
| 30.07.2025 | 79,55 | 79,55 | 78,53 | 78,91 | 1,54% | - |
| 29.07.2025 | 76,79 | 78,00 | 76,79 | 77,71 | 1,44% | - |
| 28.07.2025 | 76,39 | 76,65 | 76,26 | 76,61 | 1,29% | - |
| 25.07.2025 | 75,54 | 75,89 | 75,49 | 75,64 | -0,33% | - |
| 24.07.2025 | 76,30 | 76,32 | 75,61 | 75,89 | -0,26% | - |
| 23.07.2025 | 76,75 | 76,75 | 75,58 | 76,09 | 1,10% | - |
| 22.07.2025 | 75,18 | 75,43 | 74,93 | 75,26 | -2,24% | 357,00 |
| 21.07.2025 | 76,37 | 77,06 | 76,37 | 76,99 | 1,40% | 2.592,00 |
| 18.07.2025 | 76,17 | 76,17 | 75,75 | 75,92 | -0,56% | - |
| 17.07.2025 | 75,61 | 76,53 | 75,61 | 76,35 | 0,57% | - |
| 16.07.2025 | 76,30 | 76,30 | 75,41 | 75,92 | -0,58% | - |
| 15.07.2025 | 76,00 | 76,79 | 75,71 | 76,36 | 0,94% | 1.496,00 |
| 14.07.2025 | 75,34 | 76,13 | 75,34 | 75,65 | 0,61% | - |
| 11.07.2025 | 75,61 | 75,67 | 75,09 | 75,19 | -0,27% | - |
| 10.07.2025 | 74,56 | 75,55 | 74,56 | 75,39 | 1,51% | - |
| 09.07.2025 | 73,90 | 74,58 | 73,90 | 74,27 | 0,06% | - |
| 08.07.2025 | 74,81 | 74,81 | 74,12 | 74,22 | 1,78% | - |
| 07.07.2025 | 72,69 | 73,57 | 72,69 | 72,93 | -0,17% | 315,00 |
| 04.07.2025 | 74,40 | 74,40 | 72,69 | 73,05 | -2,40% | - |
| 03.07.2025 | 74,33 | 75,04 | 74,33 | 74,85 | 1,46% | - |
| 02.07.2025 | 73,39 | 73,77 | 73,16 | 73,77 | 0,70% | - |
| 01.07.2025 | 74,07 | 74,18 | 73,25 | 73,26 | -0,34% | - |
| 30.06.2025 | 73,75 | 74,14 | 73,46 | 73,51 | 0,48% | - |
| 27.06.2025 | 74,50 | 74,50 | 73,16 | 73,16 | -1,25% | - |
| 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% | - |