72,965€
-0,12%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 72,69 | 74,07 | 72,65 | 72,97 | -0,11% | 1,00 |
| 04.07.2025 | 74,39 | 74,41 | 72,69 | 73,05 | -2,40% | 2.738,00 |
| 03.07.2025 | 74,33 | 75,56 | 73,15 | 74,85 | 1,48% | 397,00 |
| 02.07.2025 | 73,38 | 73,98 | 73,16 | 73,76 | 0,68% | 29,00 |
| 01.07.2025 | 74,37 | 74,38 | 73,20 | 73,26 | -0,33% | 394,00 |
| 30.06.2025 | 73,73 | 74,15 | 73,11 | 73,50 | 0,45% | 1.008,00 |
| 27.06.2025 | 74,26 | 74,27 | 72,99 | 73,17 | -1,25% | 5,00 |
| 26.06.2025 | 74,25 | 74,48 | 73,82 | 74,10 | -0,99% | - |
| 25.06.2025 | 75,52 | 75,77 | 73,60 | 74,84 | -1,00% | 384,00 |
| 24.06.2025 | 74,27 | 75,67 | 74,26 | 75,59 | 4,77% | 1.633,00 |
| 23.06.2025 | 71,61 | 72,22 | 71,49 | 72,15 | 0,09% | - |
| 20.06.2025 | 71,94 | 73,98 | 71,51 | 72,09 | 1,19% | 466,00 |
| 19.06.2025 | 71,48 | 71,79 | 71,08 | 71,24 | -0,59% | 17,00 |
| 18.06.2025 | 71,64 | 71,82 | 70,98 | 71,66 | 1,49% | - |
| 17.06.2025 | 71,05 | 71,22 | 70,38 | 70,61 | -1,18% | 150,00 |
| 16.06.2025 | 70,21 | 71,61 | 70,18 | 71,45 | 2,47% | 1.117,00 |
| 13.06.2025 | 70,33 | 70,44 | 68,63 | 69,73 | -1,60% | 212,00 |
| 12.06.2025 | 70,66 | 71,14 | 70,23 | 70,86 | 0,06% | 1,00 |
| 11.06.2025 | 70,04 | 71,23 | 68,98 | 70,82 | 1,05% | 71,00 |
| 10.06.2025 | 70,76 | 70,76 | 69,53 | 70,09 | -0,75% | 377,00 |
| 09.06.2025 | 69,84 | 70,81 | 69,28 | 70,62 | 1,41% | 565,00 |
| 06.06.2025 | 69,68 | 69,96 | 68,16 | 69,64 | 0,38% | 49,00 |
| 05.06.2025 | 67,67 | 69,74 | 67,37 | 69,37 | 2,31% | 448,00 |
| 04.06.2025 | 66,48 | 67,85 | 66,44 | 67,81 | 2,59% | 478,00 |
| 03.06.2025 | 64,97 | 66,55 | 64,91 | 66,10 | 0,96% | 10,00 |
| 02.06.2025 | 64,68 | 65,53 | 64,38 | 65,47 | 0,77% | 298,00 |
| 30.05.2025 | 65,22 | 65,35 | 64,61 | 64,97 | -1,35% | 52,00 |
| 29.05.2025 | 65,80 | 66,92 | 65,61 | 65,86 | 0,95% | 212,00 |
| 28.05.2025 | 64,02 | 65,60 | 63,96 | 65,24 | 1,65% | 138,00 |
| 27.05.2025 | 63,88 | 64,23 | 63,55 | 64,18 | 0,37% | 2,00 |
| 26.05.2025 | 63,84 | 64,12 | 61,54 | 63,94 | 1,36% | 18,00 |
| 23.05.2025 | 63,11 | 63,48 | 62,27 | 63,08 | 0,34% | 102,00 |
| 22.05.2025 | 63,40 | 63,40 | 62,18 | 62,87 | -1,50% | 220,00 |
| 21.05.2025 | 62,72 | 64,26 | 62,66 | 63,82 | 1,20% | 658,00 |
| 20.05.2025 | 63,61 | 63,70 | 62,97 | 63,07 | -0,92% | 13,00 |
| 19.05.2025 | 63,28 | 63,74 | 62,82 | 63,65 | -0,60% | 11,00 |
| 16.05.2025 | 63,96 | 64,19 | 63,59 | 64,04 | 0,07% | 15,00 |
| 15.05.2025 | 64,38 | 64,40 | 63,40 | 63,99 | -0,09% | 76,00 |
| 14.05.2025 | 63,02 | 64,23 | 62,98 | 64,05 | 1,30% | 21,00 |
| 13.05.2025 | 63,21 | 63,39 | 62,59 | 63,23 | -0,78% | 32,00 |
| 12.05.2025 | 62,68 | 64,49 | 62,62 | 63,72 | 2,06% | 12,00 |
| 09.05.2025 | 62,37 | 62,46 | 61,15 | 62,44 | 0,56% | 105,00 |
| 08.05.2025 | 62,34 | 62,45 | 61,70 | 62,09 | -0,18% | 5,00 |
| 07.05.2025 | 62,50 | 62,50 | 61,50 | 62,20 | -0,66% | 88,00 |
| 06.05.2025 | 62,77 | 62,87 | 61,68 | 62,62 | -0,37% | 193,00 |
| 05.05.2025 | 62,05 | 63,53 | 61,94 | 62,85 | 1,16% | 105,00 |
| 02.05.2025 | 60,67 | 62,65 | 60,46 | 62,13 | 2,92% | 82,00 |
| 30.04.2025 | 59,92 | 60,51 | 59,56 | 60,37 | 0,39% | 38,00 |
| 29.04.2025 | 59,59 | 60,60 | 59,08 | 60,13 | 1,29% | 55,00 |
| 28.04.2025 | 59,47 | 59,96 | 59,15 | 59,37 | -0,53% | 15,00 |
| 25.04.2025 | 59,84 | 60,07 | 59,06 | 59,68 | -0,11% | 35,00 |
| 24.04.2025 | 59,74 | 60,39 | 58,63 | 59,75 | -0,50% | 124,00 |
| 23.04.2025 | 58,96 | 60,95 | 58,96 | 60,05 | 2,61% | 549,00 |
| 22.04.2025 | 58,51 | 59,58 | 57,78 | 58,52 | 0,21% | 18,00 |
| 17.04.2025 | 58,85 | 59,29 | 58,22 | 58,39 | 0,48% | 212,00 |
| 16.04.2025 | 58,02 | 59,70 | 57,27 | 58,11 | -1,65% | 20,00 |
| 15.04.2025 | 58,63 | 59,35 | 58,56 | 59,09 | 1,01% | 73,00 |
| 14.04.2025 | 58,49 | 59,58 | 57,41 | 58,50 | 0,65% | 5,00 |
| 11.04.2025 | 56,86 | 58,87 | 56,28 | 58,12 | 2,50% | 31,00 |
| 10.04.2025 | 58,03 | 59,02 | 56,05 | 56,70 | -2,75% | 190,00 |
| 09.04.2025 | 54,57 | 61,09 | 53,61 | 58,31 | 5,28% | 18,00 |
| 08.04.2025 | 58,01 | 59,14 | 55,19 | 55,38 | -2,45% | 36,00 |
| 07.04.2025 | 56,07 | 58,56 | 53,36 | 56,77 | -1,01% | 1.102,00 |
| 04.04.2025 | 59,42 | 60,86 | 56,63 | 57,35 | -3,32% | 226,00 |
| 03.04.2025 | 59,95 | 60,57 | 58,34 | 59,32 | -3,83% | - |
| 02.04.2025 | 62,03 | 62,44 | 61,24 | 61,68 | -0,96% | 138,00 |
| 01.04.2025 | 60,79 | 63,05 | 60,79 | 62,28 | 2,38% | 639,00 |
| 31.03.2025 | 61,23 | 62,14 | 60,32 | 60,83 | -1,73% | 189,00 |
| 28.03.2025 | 63,74 | 63,97 | 61,85 | 61,90 | -3,43% | 85,00 |
| 27.03.2025 | 64,87 | 65,04 | 63,92 | 64,10 | -1,32% | - |
| 26.03.2025 | 64,64 | 65,37 | 64,64 | 64,96 | 0,74% | 364,00 |
| 25.03.2025 | 64,71 | 65,31 | 64,26 | 64,48 | -0,58% | 5,00 |
| 24.03.2025 | 64,53 | 65,22 | 64,45 | 64,85 | 0,24% | 52,00 |
| 21.03.2025 | 65,08 | 69,10 | 63,32 | 64,70 | 1,16% | 5,00 |
| 20.03.2025 | 64,30 | 64,62 | 63,65 | 63,95 | -0,30% | 257,00 |
| 19.03.2025 | 64,90 | 66,15 | 63,25 | 64,15 | 1,09% | - |
| 18.03.2025 | 64,10 | 64,13 | 63,31 | 63,46 | -1,53% | 211,00 |
| 17.03.2025 | 63,39 | 64,83 | 63,33 | 64,44 | 2,52% | 381,00 |
| 14.03.2025 | 62,42 | 63,11 | 62,23 | 62,86 | 1,31% | 13,00 |
| 13.03.2025 | 62,53 | 62,61 | 61,73 | 62,04 | -0,78% | 71,00 |
| 12.03.2025 | 61,24 | 63,25 | 60,05 | 62,53 | 2,67% | 83,00 |
| 11.03.2025 | 61,52 | 61,53 | 59,87 | 60,90 | -0,26% | 158,00 |
| 10.03.2025 | 62,12 | 62,24 | 60,77 | 61,06 | -1,90% | 1.100,00 |
| 07.03.2025 | 62,31 | 63,27 | 61,72 | 62,24 | -0,23% | 67,00 |
| 06.03.2025 | 62,74 | 63,32 | 62,06 | 62,39 | -0,47% | 69,00 |
| 05.03.2025 | 62,85 | 63,88 | 62,48 | 62,68 | 0,46% | 164,00 |
| 04.03.2025 | 63,95 | 63,95 | 62,36 | 62,39 | -2,26% | 133,00 |
| 03.03.2025 | 64,40 | 64,85 | 63,63 | 63,83 | -0,31% | 449,00 |
| 28.02.2025 | 64,76 | 64,92 | 62,83 | 64,03 | -2,41% | 219,00 |
| 27.02.2025 | 67,61 | 67,88 | 65,60 | 65,61 | -2,81% | 373,00 |
| 26.02.2025 | 66,25 | 67,72 | 65,78 | 67,51 | 2,37% | 38,00 |
| 25.02.2025 | 67,41 | 67,57 | 65,90 | 65,95 | -1,78% | 118,00 |
| 24.02.2025 | 67,50 | 67,83 | 67,00 | 67,15 | -0,57% | 71,00 |
| 21.02.2025 | 67,80 | 68,96 | 67,31 | 67,53 | -0,27% | 67,00 |
| 20.02.2025 | 68,55 | 68,74 | 67,20 | 67,71 | -0,97% | 39,00 |
| 19.02.2025 | 67,23 | 69,18 | 66,87 | 68,37 | 2,02% | 2.422,00 |
| 18.02.2025 | 66,28 | 67,37 | 66,21 | 67,02 | 1,35% | 39,00 |
| 17.02.2025 | 65,78 | 66,37 | 65,78 | 66,13 | 0,75% | 134,00 |
| 14.02.2025 | 64,95 | 66,23 | 64,94 | 65,64 | 0,38% | 20,00 |
| 13.02.2025 | 64,81 | 65,54 | 64,61 | 65,39 | 1,37% | 265,00 |