163,420€
0,36%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 163,77 | 165,33 | 160,69 | 162,20 | -0,98% | 2.868,00 |
| 26.02.2026 | 168,47 | 169,84 | 159,62 | 163,80 | 1,58% | 1.887,00 |
| 25.02.2026 | 158,82 | 162,41 | 158,59 | 161,25 | 1,93% | 1.250,00 |
| 24.02.2026 | 154,16 | 158,21 | 154,16 | 158,19 | 4,36% | 3.228,00 |
| 23.02.2026 | 152,70 | 153,10 | 151,18 | 151,58 | -1,37% | 11.574,00 |
| 20.02.2026 | 150,54 | 153,71 | 149,51 | 153,69 | 4,64% | 1.850,00 |
| 19.02.2026 | 145,07 | 147,70 | 145,07 | 146,88 | 2,13% | 1.383,00 |
| 18.02.2026 | 143,28 | 145,41 | 141,65 | 143,82 | 0,71% | - |
| 17.02.2026 | 144,92 | 145,72 | 140,90 | 142,81 | -1,07% | 5.495,00 |
| 16.02.2026 | 144,32 | 146,00 | 144,08 | 144,36 | 0,05% | 3.125,00 |
| 13.02.2026 | 141,64 | 144,50 | 138,86 | 144,29 | 2,21% | 488,00 |
| 12.02.2026 | 140,58 | 144,50 | 140,06 | 141,17 | 1,67% | 4.068,00 |
| 11.02.2026 | 134,57 | 138,98 | 134,57 | 138,85 | 4,17% | 224,00 |
| 10.02.2026 | 134,41 | 134,58 | 133,12 | 133,29 | -0,99% | - |
| 09.02.2026 | 135,04 | 135,90 | 131,81 | 134,62 | -0,15% | 6.960,00 |
| 06.02.2026 | 130,69 | 134,94 | 128,35 | 134,82 | 3,01% | 870,00 |
| 05.02.2026 | 131,17 | 132,20 | 128,24 | 130,88 | -0,83% | 1.600,00 |
| 04.02.2026 | 137,94 | 138,12 | 130,27 | 131,98 | -2,04% | 1.126,00 |
| 03.02.2026 | 135,63 | 137,61 | 134,11 | 134,73 | 2,71% | 974,00 |
| 02.02.2026 | 125,83 | 131,36 | 125,77 | 131,18 | -1,10% | 1.137,00 |
| 30.01.2026 | 133,82 | 135,69 | 132,57 | 132,64 | 0,41% | 5.118,00 |
| 29.01.2026 | 134,34 | 135,23 | 130,42 | 132,10 | -1,29% | 150,00 |
| 28.01.2026 | 134,89 | 134,89 | 132,69 | 133,82 | 2,23% | 4.300,00 |
| 27.01.2026 | 129,24 | 131,10 | 128,98 | 130,90 | 3,70% | 392,00 |
| 26.01.2026 | 126,21 | 127,18 | 125,80 | 126,23 | -0,72% | - |
| 23.01.2026 | 126,32 | 127,60 | 125,25 | 127,15 | 0,50% | - |
| 22.01.2026 | 126,61 | 126,76 | 125,20 | 126,52 | -0,47% | 376,00 |
| 21.01.2026 | 123,44 | 127,44 | 123,43 | 127,12 | 5,14% | 120,00 |
| 20.01.2026 | 122,56 | 122,56 | 119,11 | 120,90 | -2,96% | 851,00 |
| 19.01.2026 | 123,62 | 124,77 | 123,19 | 124,59 | 1,14% | 465,00 |
| 16.01.2026 | 123,54 | 123,78 | 122,49 | 123,19 | -0,05% | - |
| 15.01.2026 | 121,11 | 123,86 | 120,62 | 123,25 | 3,14% | 250,00 |
| 14.01.2026 | 119,39 | 119,72 | 118,07 | 119,50 | 1,45% | - |
| 13.01.2026 | 117,90 | 119,26 | 117,51 | 117,79 | -0,92% | 5.368,00 |
| 12.01.2026 | 118,12 | 119,16 | 117,11 | 118,88 | -0,85% | 6.360,00 |
| 09.01.2026 | 117,26 | 120,16 | 117,03 | 119,90 | 2,87% | 910,00 |
| 08.01.2026 | 117,44 | 118,59 | 116,08 | 116,56 | -0,82% | 17.603,00 |
| 07.01.2026 | 117,20 | 118,00 | 116,68 | 117,52 | 0,53% | 600,00 |
| 06.01.2026 | 115,96 | 117,05 | 114,98 | 116,90 | 2,21% | - |
| 05.01.2026 | 113,06 | 115,99 | 112,95 | 114,37 | 3,26% | 3.078,00 |
| 02.01.2026 | 109,62 | 110,85 | 109,53 | 110,76 | 4,57% | 286,00 |
| 30.12.2025 | 105,49 | 106,01 | 105,32 | 105,92 | 0,76% | 373,00 |
| 29.12.2025 | 101,01 | 106,33 | 101,01 | 105,12 | 6,02% | 175,00 |
| 23.12.2025 | 98,40 | 99,28 | 98,35 | 99,16 | 0,15% | - |
| 22.12.2025 | 98,62 | 99,26 | 98,29 | 99,01 | 0,50% | 47,00 |
| 19.12.2025 | 96,97 | 101,50 | 96,75 | 98,52 | 0,72% | - |
| 18.12.2025 | 96,14 | 98,34 | 95,60 | 97,82 | 2,45% | 9.835,00 |
| 17.12.2025 | 97,36 | 97,81 | 95,18 | 95,49 | -0,06% | - |
| 16.12.2025 | 95,14 | 96,03 | 94,85 | 95,55 | -2,57% | - |
| 15.12.2025 | 97,85 | 98,67 | 97,26 | 98,07 | 0,52% | - |
| 12.12.2025 | 99,52 | 99,85 | 97,27 | 97,56 | -2,00% | - |
| 11.12.2025 | 99,65 | 99,86 | 98,90 | 99,55 | -1,68% | - |
| 10.12.2025 | 101,14 | 101,27 | 100,41 | 101,25 | -0,22% | - |
| 09.12.2025 | 100,79 | 101,73 | 100,41 | 101,47 | 0,69% | 51,00 |
| 08.12.2025 | 100,92 | 101,76 | 100,66 | 100,77 | 1,01% | - |
| 05.12.2025 | 99,26 | 100,32 | 99,05 | 99,76 | 2,57% | 2.521,00 |
| 04.12.2025 | 97,61 | 97,65 | 96,84 | 97,27 | -0,37% | - |
| 03.12.2025 | 97,77 | 98,45 | 97,27 | 97,63 | -0,03% | - |
| 02.12.2025 | 97,15 | 98,49 | 97,05 | 97,66 | 1,75% | 245,00 |
| 01.12.2025 | 95,88 | 96,23 | 95,17 | 95,98 | -0,17% | - |
| 28.11.2025 | 94,68 | 96,60 | 94,68 | 96,15 | -1,81% | 494,00 |
| 27.11.2025 | 97,75 | 98,12 | 97,55 | 97,92 | 0,81% | 314,00 |
| 26.11.2025 | 96,64 | 97,28 | 96,04 | 97,13 | 2,47% | 280,00 |
| 25.11.2025 | 95,44 | 95,44 | 93,46 | 94,79 | -0,57% | - |
| 24.11.2025 | 94,82 | 95,67 | 92,81 | 95,33 | 0,88% | 2.535,00 |
| 21.11.2025 | 94,24 | 95,08 | 92,22 | 94,50 | -0,76% | 930,00 |
| 20.11.2025 | 98,49 | 98,93 | 95,03 | 95,22 | -1,28% | - |
| 19.11.2025 | 96,48 | 97,35 | 95,77 | 96,46 | -1,00% | 902,00 |
| 18.11.2025 | 98,04 | 98,04 | 96,24 | 97,43 | -1,98% | - |
| 17.11.2025 | 100,59 | 100,80 | 99,39 | 99,39 | -0,60% | 110,00 |
| 14.11.2025 | 98,88 | 100,64 | 96,93 | 99,99 | 0,16% | - |
| 13.11.2025 | 102,50 | 102,58 | 99,81 | 99,83 | -1,81% | - |
| 12.11.2025 | 101,53 | 102,59 | 101,36 | 101,66 | 0,05% | 370,00 |
| 11.11.2025 | 101,19 | 101,78 | 100,66 | 101,61 | 0,37% | - |
| 10.11.2025 | 100,00 | 101,50 | 99,71 | 101,24 | 4,97% | 48.426,00 |
| 07.11.2025 | 98,41 | 98,43 | 95,71 | 96,45 | -2,84% | - |
| 06.11.2025 | 101,03 | 101,42 | 98,60 | 99,27 | -4,21% | - |
| 05.11.2025 | 100,20 | 103,67 | 99,63 | 103,63 | -0,08% | 4.050,00 |
| 04.11.2025 | 103,62 | 104,73 | 103,04 | 103,71 | -4,11% | 190,00 |
| 03.11.2025 | 107,71 | 108,82 | 107,13 | 108,15 | 3,93% | 3.226,00 |
| 31.10.2025 | 103,71 | 104,67 | 103,68 | 104,06 | 1,74% | 1.200,00 |
| 30.10.2025 | 102,99 | 102,99 | 101,60 | 102,28 | -0,65% | 45,00 |
| 29.10.2025 | 100,97 | 103,34 | 100,63 | 102,95 | 2,84% | - |
| 28.10.2025 | 98,43 | 100,13 | 98,08 | 100,11 | -0,29% | 3.900,00 |
| 27.10.2025 | 99,97 | 100,67 | 99,52 | 100,41 | 3,26% | 652,00 |
| 24.10.2025 | 96,75 | 97,85 | 96,40 | 97,24 | 2,01% | - |
| 23.10.2025 | 94,89 | 95,38 | 94,18 | 95,32 | -0,01% | - |
| 22.10.2025 | 95,65 | 96,51 | 95,06 | 95,33 | 0,74% | - |
| 21.10.2025 | 94,90 | 95,16 | 94,38 | 94,63 | -0,71% | - |
| 20.10.2025 | 94,42 | 96,10 | 94,36 | 95,31 | 2,58% | - |
| 17.10.2025 | 92,95 | 93,45 | 88,96 | 92,91 | 0,17% | - |
| 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 |