209,800€
0,62%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 210,83 | 212,85 | 208,43 | 210,23 | 0,48% | 250,00 |
| 08.09.2026 | 210,52 | 211,80 | 206,75 | 209,23 | -1,27% | 97,00 |
| 07.09.2026 | 207,35 | 212,00 | 207,23 | 211,93 | 1,81% | 1.672,00 |
| 04.09.2026 | 199,13 | 208,15 | 197,86 | 208,15 | 5,07% | 748,00 |
| 03.09.2026 | 194,97 | 198,62 | 192,90 | 198,10 | 0,24% | - |
| 02.09.2026 | 193,94 | 197,90 | 191,92 | 197,62 | 1,79% | - |
| 01.09.2026 | 199,80 | 200,75 | 192,63 | 194,15 | -2,35% | 1.250,00 |
| 31.08.2026 | 199,27 | 201,20 | 196,87 | 198,83 | 0,03% | 1.864,00 |
| 28.08.2026 | 198,94 | 201,83 | 198,12 | 198,78 | -0,24% | 632,00 |
| 27.08.2026 | 199,69 | 201,88 | 196,88 | 199,26 | 1,17% | 730,00 |
| 26.08.2026 | 197,62 | 198,59 | 195,78 | 196,95 | -0,18% | - |
| 25.08.2026 | 194,50 | 197,59 | 193,69 | 197,30 | 3,64% | 49,00 |
| 24.08.2026 | 195,18 | 195,61 | 187,82 | 190,37 | -2,68% | 3.460,00 |
| 21.08.2026 | 199,95 | 200,99 | 195,38 | 195,61 | 0,08% | 280,00 |
| 20.08.2026 | 196,16 | 197,22 | 191,54 | 195,46 | 2,28% | - |
| 19.08.2026 | 188,18 | 196,02 | 187,50 | 191,10 | 0,84% | 1.029,00 |
| 18.08.2026 | 199,75 | 202,21 | 188,41 | 189,50 | -7,66% | 640,00 |
| 17.08.2026 | 202,02 | 210,73 | 200,70 | 205,23 | 2,73% | 561,00 |
| 14.08.2026 | 200,70 | 203,52 | 198,12 | 199,77 | 0,84% | 1.122,00 |
| 13.08.2026 | 195,38 | 201,10 | 193,39 | 198,10 | 1,24% | 1.952,00 |
| 12.08.2026 | 190,53 | 195,97 | 188,54 | 195,68 | 5,74% | 1.316,00 |
| 11.08.2026 | 183,59 | 187,23 | 181,87 | 185,05 | 2,44% | 6.400,00 |
| 10.08.2026 | 182,28 | 182,87 | 179,46 | 180,65 | -1,55% | 2.860,00 |
| 07.08.2026 | 180,52 | 187,04 | 178,75 | 183,49 | 0,91% | 58,00 |
| 06.08.2026 | 181,04 | 185,50 | 176,86 | 181,83 | -2,97% | 1.707,00 |
| 05.08.2026 | 188,18 | 189,56 | 184,88 | 187,39 | -0,87% | 2.250,00 |
| 04.08.2026 | 178,90 | 189,96 | 178,45 | 189,04 | 6,52% | 2.858,00 |
| 03.08.2026 | 177,76 | 178,70 | 168,60 | 177,47 | 2,16% | 1.045,00 |
| 31.07.2026 | 185,46 | 188,98 | 172,37 | 173,72 | -0,48% | 360,00 |
| 30.07.2026 | 159,43 | 174,56 | 157,63 | 174,56 | 8,26% | 1.669,00 |
| 29.07.2026 | 160,12 | 168,79 | 157,35 | 161,24 | -5,00% | - |
| 28.07.2026 | 168,65 | 171,51 | 165,11 | 169,73 | -5,15% | 1.370,00 |
| 27.07.2026 | 186,78 | 187,92 | 175,65 | 178,94 | -2,05% | - |
| 24.07.2026 | 185,96 | 190,41 | 182,25 | 182,69 | -5,14% | - |
| 23.07.2026 | 195,75 | 197,53 | 189,14 | 192,58 | 1,32% | - |
| 22.07.2026 | 189,63 | 191,83 | 184,50 | 190,08 | -1,20% | 840,00 |
| 21.07.2026 | 186,66 | 192,85 | 186,16 | 192,39 | 5,94% | 360,00 |
| 20.07.2026 | 180,10 | 185,58 | 178,49 | 181,61 | -0,47% | 1.260,00 |
| 17.07.2026 | 175,83 | 184,75 | 170,22 | 182,47 | 1,14% | 756,00 |
| 16.07.2026 | 186,64 | 187,08 | 179,88 | 180,41 | -4,25% | 80,00 |
| 15.07.2026 | 199,59 | 199,85 | 183,78 | 188,42 | -3,29% | 129,00 |
| 14.07.2026 | 187,65 | 195,88 | 186,04 | 194,82 | 4,12% | 775,00 |
| 13.07.2026 | 186,48 | 191,62 | 184,01 | 187,12 | -7,73% | 2.100,00 |
| 10.07.2026 | 201,58 | 204,23 | 198,43 | 202,80 | 0,09% | - |
| 09.07.2026 | 195,71 | 204,10 | 193,65 | 202,63 | 1,07% | 414,00 |
| 08.07.2026 | 193,48 | 200,80 | 186,58 | 200,47 | 0,65% | 4.310,00 |
| 07.07.2026 | 201,28 | 204,35 | 197,14 | 199,17 | -5,55% | 525,00 |
| 06.07.2026 | 213,30 | 214,08 | 210,68 | 210,88 | -1,66% | - |
| 03.07.2026 | 212,83 | 214,80 | 211,95 | 214,43 | 7,86% | 3.024,00 |
| 02.07.2026 | 200,46 | 209,10 | 188,87 | 198,80 | -5,10% | 2.741,00 |
| 01.07.2026 | 213,08 | 217,35 | 209,35 | 209,48 | -6,29% | 1.575,00 |
| 30.06.2026 | 222,93 | 224,88 | 218,18 | 223,52 | 1,98% | 632,00 |
| 29.06.2026 | 221,40 | 221,98 | 210,35 | 219,18 | -1,31% | 155,00 |
| 26.06.2026 | 218,77 | 224,58 | 214,68 | 222,08 | -2,49% | 1.515,00 |
| 25.06.2026 | 228,55 | 234,73 | 223,40 | 227,75 | 3,72% | - |
| 24.06.2026 | 224,45 | 225,45 | 215,75 | 219,58 | 1,34% | 848,00 |
| 23.06.2026 | 220,20 | 222,95 | 214,38 | 216,68 | -10,58% | 5.535,00 |
| 22.06.2026 | 237,15 | 244,52 | 237,05 | 242,30 | 2,19% | 1.760,00 |
| 19.06.2026 | 237,83 | 240,63 | 237,05 | 237,10 | -2,60% | 324,00 |
| 18.06.2026 | 235,30 | 244,10 | 235,25 | 243,43 | 4,73% | 120,00 |
| 17.06.2026 | 232,88 | 234,65 | 228,40 | 232,43 | 2,81% | 2.548,00 |
| 16.06.2026 | 229,50 | 234,10 | 224,20 | 226,08 | -2,54% | 5.417,00 |
| 15.06.2026 | 224,50 | 234,15 | 221,80 | 231,98 | 6,36% | 12.533,00 |
| 12.06.2026 | 212,58 | 219,35 | 211,05 | 218,10 | 1,29% | 4.328,00 |
| 11.06.2026 | 201,70 | 215,98 | 200,48 | 215,33 | 9,05% | 410,00 |
| 10.06.2026 | 198,99 | 207,30 | 194,42 | 197,45 | -1,54% | 5.000,00 |
| 09.06.2026 | 212,90 | 215,80 | 194,52 | 200,53 | -2,42% | 4.646,00 |
| 08.06.2026 | 198,52 | 207,90 | 195,07 | 205,50 | 5,00% | 2.413,00 |
| 05.06.2026 | 212,35 | 214,20 | 194,71 | 195,71 | -13,08% | 1.835,00 |
| 04.06.2026 | 226,15 | 227,02 | 215,45 | 225,15 | -3,39% | 5.150,00 |
| 03.06.2026 | 234,30 | 235,83 | 230,65 | 233,05 | -0,95% | 140,00 |
| 02.06.2026 | 231,77 | 235,55 | 229,95 | 235,27 | -0,75% | 423,00 |
| 01.06.2026 | 233,38 | 238,43 | 229,77 | 237,05 | 6,09% | 3.388,00 |
| 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 |