222,875€
1,01%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 222,18 | 225,55 | 221,18 | 223,45 | 0,71% | 614,00 |
| 28.05.2026 | 213,33 | 222,70 | 213,02 | 221,88 | 3,29% | 166,00 |
| 27.05.2026 | 217,15 | 222,05 | 212,60 | 214,80 | -1,45% | 659,00 |
| 26.05.2026 | 211,23 | 218,75 | 208,85 | 217,95 | 4,95% | 10.469,00 |
| 25.05.2026 | 205,30 | 208,68 | 202,38 | 207,68 | 2,50% | 2.632,00 |
| 22.05.2026 | 203,77 | 205,45 | 202,40 | 202,60 | -1,15% | 2.794,00 |
| 21.05.2026 | 204,90 | 205,45 | 200,97 | 204,95 | 3,88% | 1.444,00 |
| 20.05.2026 | 187,39 | 198,32 | 187,16 | 197,29 | 2,48% | 8.701,00 |
| 19.05.2026 | 193,06 | 196,08 | 184,88 | 192,52 | -0,76% | 889,00 |
| 18.05.2026 | 202,10 | 202,10 | 191,66 | 194,00 | -2,12% | 558,00 |
| 15.05.2026 | 190,34 | 199,95 | 190,34 | 198,20 | -4,94% | 448,00 |
| 14.05.2026 | 204,23 | 209,00 | 204,23 | 208,50 | 1,96% | 10.766,00 |
| 13.05.2026 | 204,08 | 206,60 | 200,32 | 204,50 | 5,10% | 349,00 |
| 12.05.2026 | 199,02 | 201,15 | 191,33 | 194,57 | -7,12% | 718,00 |
| 11.05.2026 | 207,60 | 210,45 | 205,30 | 209,48 | 1,74% | 9.249,00 |
| 08.05.2026 | 196,93 | 206,55 | 196,88 | 205,90 | 5,54% | 1.082,00 |
| 07.05.2026 | 197,80 | 201,30 | 194,72 | 195,09 | -1,83% | 222,00 |
| 06.05.2026 | 196,98 | 201,65 | 194,28 | 198,72 | 4,52% | 1.343,00 |
| 05.05.2026 | 179,25 | 191,15 | 179,25 | 190,13 | 5,83% | 649,00 |
| 04.05.2026 | 179,47 | 183,65 | 178,16 | 179,66 | 2,62% | 6.402,00 |
| 30.04.2026 | 170,59 | 175,67 | 170,59 | 175,08 | 2,87% | - |
| 29.04.2026 | 172,51 | 174,51 | 169,56 | 170,20 | 1,18% | 1.694,00 |
| 28.04.2026 | 171,51 | 173,18 | 167,29 | 168,21 | -1,97% | 1.680,00 |
| 27.04.2026 | 171,26 | 172,79 | 158,06 | 171,59 | 1,47% | 806,00 |
| 24.04.2026 | 166,84 | 170,34 | 166,23 | 169,11 | 1,84% | 2.208,00 |
| 23.04.2026 | 167,86 | 169,81 | 163,35 | 166,05 | -2,43% | 302,00 |
| 22.04.2026 | 165,75 | 170,68 | 164,83 | 170,19 | 6,12% | 4.104,00 |
| 21.04.2026 | 165,70 | 167,00 | 160,38 | 160,38 | -1,67% | - |
| 20.04.2026 | 160,90 | 164,09 | 160,80 | 163,10 | -1,45% | 93,00 |
| 17.04.2026 | 159,24 | 167,82 | 159,15 | 165,50 | 3,07% | 276,00 |
| 16.04.2026 | 160,66 | 161,99 | 158,61 | 160,57 | 2,07% | 75,00 |
| 15.04.2026 | 157,39 | 157,92 | 155,40 | 157,32 | -0,39% | 1.040,00 |
| 14.04.2026 | 154,09 | 158,40 | 153,76 | 157,94 | 2,99% | 575,00 |
| 13.04.2026 | 164,64 | 164,64 | 147,89 | 153,35 | 2,09% | 1.351,00 |
| 10.04.2026 | 150,95 | 152,33 | 149,65 | 150,21 | -1,05% | 72,00 |
| 09.04.2026 | 149,17 | 152,03 | 147,88 | 151,80 | -0,50% | - |
| 08.04.2026 | 152,12 | 155,22 | 150,34 | 152,57 | 10,45% | 1.010,00 |
| 07.04.2026 | 140,56 | 142,58 | 136,21 | 138,14 | 1,96% | - |
| 02.04.2026 | 132,22 | 140,05 | 129,36 | 135,49 | -2,15% | - |
| 01.04.2026 | 139,39 | 141,65 | 136,23 | 138,47 | 2,68% | 400,00 |
| 31.03.2026 | 126,69 | 134,85 | 125,73 | 134,85 | 4,71% | 916,00 |
| 30.03.2026 | 131,15 | 135,86 | 128,48 | 128,79 | -2,18% | 1.276,00 |
| 27.03.2026 | 135,90 | 136,00 | 130,33 | 131,66 | -1,16% | 30,00 |
| 26.03.2026 | 138,82 | 138,82 | 132,91 | 133,20 | -5,19% | - |
| 25.03.2026 | 143,80 | 161,02 | 140,23 | 140,49 | -1,71% | - |
| 24.03.2026 | 145,44 | 145,44 | 140,50 | 142,93 | -0,52% | 2.100,00 |
| 23.03.2026 | 139,33 | 161,71 | 134,83 | 143,67 | 2,76% | 2.545,00 |
| 20.03.2026 | 147,94 | 148,56 | 139,71 | 139,81 | -6,17% | 2.292,00 |
| 19.03.2026 | 148,36 | 149,41 | 142,68 | 149,01 | 0,98% | - |
| 18.03.2026 | 154,76 | 155,16 | 147,30 | 147,56 | -1,47% | 3.340,00 |
| 17.03.2026 | 146,95 | 151,26 | 146,29 | 149,76 | 1,07% | 102,00 |
| 16.03.2026 | 141,95 | 148,35 | 141,95 | 148,17 | 5,93% | 720,00 |
| 13.03.2026 | 140,10 | 143,72 | 138,43 | 139,88 | 2,12% | - |
| 12.03.2026 | 144,86 | 145,88 | 136,97 | 136,97 | -6,03% | 2.942,00 |
| 11.03.2026 | 146,58 | 147,36 | 142,96 | 145,76 | 0,81% | 3.228,00 |
| 10.03.2026 | 145,98 | 150,38 | 143,11 | 144,59 | 0,28% | 1.888,00 |
| 09.03.2026 | 138,24 | 144,33 | 132,76 | 144,19 | 5,05% | 4.114,00 |
| 06.03.2026 | 144,44 | 144,44 | 133,93 | 137,26 | -0,62% | 1.186,00 |
| 05.03.2026 | 147,40 | 147,42 | 136,20 | 138,12 | -6,38% | 1.839,00 |
| 04.03.2026 | 133,34 | 153,12 | 133,34 | 147,53 | 0,57% | 2.742,00 |
| 03.03.2026 | 148,72 | 149,26 | 138,01 | 146,70 | -9,43% | 224,00 |
| 02.03.2026 | 161,19 | 163,26 | 156,62 | 161,97 | -0,14% | 2.103,00 |
| 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 |