64,030€
-2,41%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2025 | 64,22 | 64,94 | 63,89 | 64,50 | -0,46% | 323,00 |
| 11.02.2025 | 64,87 | 65,04 | 64,56 | 64,80 | -0,41% | 10,00 |
| 10.02.2025 | 64,60 | 65,34 | 64,32 | 65,06 | 1,52% | 348,00 |
| 07.02.2025 | 64,44 | 64,64 | 63,25 | 64,09 | -0,87% | 147,00 |
| 06.02.2025 | 64,70 | 64,85 | 64,10 | 64,65 | 0,50% | 340,00 |
| 05.02.2025 | 63,55 | 65,05 | 63,47 | 64,33 | 1,00% | 22,00 |
| 04.02.2025 | 62,62 | 63,96 | 62,21 | 63,69 | 1,03% | 39,00 |
| 03.02.2025 | 63,14 | 63,60 | 62,19 | 63,04 | -0,96% | 558,00 |
| 31.01.2025 | 64,37 | 64,46 | 62,30 | 63,65 | -1,35% | 384,00 |
| 30.01.2025 | 64,10 | 65,07 | 63,60 | 64,52 | 1,36% | 488,00 |
| 29.01.2025 | 63,73 | 64,86 | 62,88 | 63,66 | 0,46% | 4,00 |
| 28.01.2025 | 63,11 | 64,06 | 62,77 | 63,37 | 0,14% | 237,00 |
| 27.01.2025 | 63,64 | 65,12 | 62,63 | 63,28 | -2,59% | 87,00 |
| 24.01.2025 | 65,28 | 66,67 | 64,68 | 64,96 | -0,20% | 130,00 |
| 23.01.2025 | 65,23 | 65,60 | 64,44 | 65,09 | -0,75% | 63,00 |
| 22.01.2025 | 65,37 | 66,00 | 65,10 | 65,58 | 0,96% | 111,00 |
| 21.01.2025 | 65,04 | 65,13 | 64,06 | 64,95 | 0,46% | 672,00 |
| 20.01.2025 | 64,91 | 65,00 | 64,03 | 64,66 | -0,47% | 208,00 |
| 17.01.2025 | 64,75 | 65,29 | 64,16 | 64,96 | 0,53% | 1,00 |
| 16.01.2025 | 64,81 | 65,37 | 63,99 | 64,62 | -0,15% | 104,00 |
| 15.01.2025 | 63,56 | 64,79 | 63,42 | 64,72 | 1,57% | 74,00 |
| 14.01.2025 | 63,85 | 64,73 | 63,48 | 63,72 | 0,09% | 9,00 |
| 13.01.2025 | 63,45 | 64,43 | 62,93 | 63,66 | 0,00% | 90,00 |
| 10.01.2025 | 64,20 | 64,51 | 63,56 | 63,66 | -1,42% | 2,00 |
| 09.01.2025 | 64,09 | 65,67 | 64,06 | 64,57 | 0,50% | 129,00 |
| 08.01.2025 | 64,31 | 66,28 | 64,07 | 64,25 | 1,28% | 913,00 |
| 07.01.2025 | 64,15 | 64,23 | 63,28 | 63,44 | -0,85% | 104,00 |
| 06.01.2025 | 63,03 | 64,24 | 63,02 | 63,98 | 2,38% | 1.422,00 |
| 03.01.2025 | 61,85 | 62,78 | 61,01 | 62,50 | 2,86% | 106,00 |
| 02.01.2025 | 60,44 | 61,40 | 60,35 | 60,76 | 1,88% | 495,00 |
| 30.12.2024 | 59,77 | 60,91 | 59,19 | 59,64 | -0,75% | 2.234,00 |
| 27.12.2024 | 60,63 | 61,52 | 59,48 | 60,09 | -2,77% | 1.022,00 |
| 23.12.2024 | 61,51 | 62,12 | 61,06 | 61,81 | 1,06% | 351,00 |
| 20.12.2024 | 61,12 | 61,40 | 60,33 | 61,16 | -1,08% | 85,00 |
| 19.12.2024 | 61,99 | 63,10 | 61,30 | 61,83 | -0,01% | 71,00 |
| 18.12.2024 | 62,76 | 63,24 | 61,71 | 61,83 | -0,55% | 545,00 |
| 17.12.2024 | 62,60 | 62,88 | 61,80 | 62,17 | -1,18% | 251,00 |
| 16.12.2024 | 63,24 | 64,35 | 62,59 | 62,92 | -0,82% | 933,00 |
| 13.12.2024 | 63,61 | 64,19 | 63,15 | 63,44 | 0,06% | 147,00 |
| 12.12.2024 | 64,15 | 64,51 | 63,13 | 63,40 | 0,66% | 41,00 |
| 11.12.2024 | 62,13 | 63,27 | 61,81 | 62,99 | 2,95% | 657,00 |
| 10.12.2024 | 61,13 | 61,83 | 61,12 | 61,18 | 0,86% | 1.198,00 |
| 09.12.2024 | 61,04 | 62,06 | 57,25 | 60,66 | -2,15% | 2.199,00 |
| 06.12.2024 | 62,14 | 62,77 | 61,71 | 62,00 | -0,73% | 88,00 |
| 05.12.2024 | 63,23 | 63,37 | 62,22 | 62,45 | -1,56% | 480,00 |
| 04.12.2024 | 62,57 | 64,34 | 62,54 | 63,44 | 0,95% | 787,00 |
| 03.12.2024 | 65,13 | 65,24 | 59,54 | 62,84 | -2,25% | 1.061,00 |
| 02.12.2024 | 64,43 | 65,27 | 63,82 | 64,29 | -0,34% | 1.106,00 |
| 29.11.2024 | 65,07 | 65,59 | 63,72 | 64,51 | -1,39% | 968,00 |
| 28.11.2024 | 66,13 | 66,15 | 65,20 | 65,42 | -0,18% | 38,00 |
| 27.11.2024 | 66,74 | 66,75 | 65,33 | 65,53 | -1,84% | 9,00 |
| 26.11.2024 | 66,68 | 66,97 | 66,34 | 66,76 | -0,02% | 47,00 |
| 25.11.2024 | 66,93 | 67,16 | 65,78 | 66,77 | 0,54% | 423,00 |
| 22.11.2024 | 66,09 | 67,25 | 64,99 | 66,41 | 0,61% | 167,00 |
| 21.11.2024 | 65,35 | 66,94 | 65,07 | 66,01 | 1,90% | 465,00 |
| 20.11.2024 | 64,75 | 65,70 | 63,78 | 64,78 | 0,04% | 541,00 |
| 19.11.2024 | 65,30 | 65,48 | 64,39 | 64,76 | -0,61% | 213,00 |
| 18.11.2024 | 63,70 | 65,35 | 63,67 | 65,16 | 2,70% | 3.732,00 |
| 15.11.2024 | 62,79 | 64,66 | 62,78 | 63,44 | 0,82% | 576,00 |
| 14.11.2024 | 62,13 | 63,31 | 62,11 | 62,93 | 0,19% | 2.431,00 |
| 13.11.2024 | 62,43 | 63,47 | 62,32 | 62,81 | -1,23% | 48,00 |
| 12.11.2024 | 65,03 | 65,27 | 63,38 | 63,59 | -2,61% | 310,00 |
| 11.11.2024 | 66,06 | 66,11 | 65,13 | 65,29 | -0,72% | 803,00 |
| 08.11.2024 | 66,89 | 66,90 | 65,56 | 65,77 | -1,76% | 275,00 |
| 07.11.2024 | 66,41 | 67,21 | 65,89 | 66,94 | 1,76% | 73,00 |
| 06.11.2024 | 66,17 | 66,99 | 65,39 | 65,78 | -1,33% | 40,00 |
| 05.11.2024 | 66,83 | 67,16 | 66,33 | 66,67 | 0,00% | 33,00 |
| 04.11.2024 | 66,02 | 67,35 | 65,79 | 66,67 | 1,02% | 1.483,00 |
| 01.11.2024 | 65,24 | 66,43 | 65,23 | 66,00 | 0,32% | 226,00 |
| 31.10.2024 | 66,62 | 66,62 | 65,38 | 65,79 | -1,61% | 123,00 |
| 30.10.2024 | 67,50 | 67,88 | 66,81 | 66,86 | -1,50% | 158,00 |
| 29.10.2024 | 68,61 | 68,71 | 67,64 | 67,88 | 0,11% | 60,00 |
| 28.10.2024 | 67,64 | 68,19 | 67,43 | 67,80 | 0,95% | 331,00 |
| 25.10.2024 | 67,02 | 67,71 | 66,67 | 67,16 | -0,07% | 178,00 |
| 24.10.2024 | 68,54 | 68,60 | 67,06 | 67,21 | -0,92% | 232,00 |
| 23.10.2024 | 66,29 | 68,69 | 66,25 | 67,84 | 0,74% | 793,00 |
| 22.10.2024 | 67,04 | 67,67 | 66,75 | 67,34 | -1,17% | 40,00 |
| 21.10.2024 | 68,15 | 68,35 | 67,67 | 68,14 | -0,15% | 459,00 |
| 18.10.2024 | 68,72 | 68,84 | 68,09 | 68,24 | -1,16% | 153,00 |
| 17.10.2024 | 68,57 | 69,72 | 68,56 | 69,04 | -0,23% | 159,00 |
| 16.10.2024 | 68,95 | 69,89 | 68,78 | 69,20 | 1,01% | 46,00 |
| 15.10.2024 | 69,33 | 70,32 | 68,44 | 68,51 | -1,30% | 121,00 |
| 14.10.2024 | 69,00 | 69,67 | 68,79 | 69,41 | 0,66% | 228,00 |
| 11.10.2024 | 69,38 | 69,38 | 67,70 | 68,95 | -0,11% | 121,00 |
| 10.10.2024 | 69,10 | 69,30 | 68,16 | 69,03 | -0,62% | 36,00 |
| 09.10.2024 | 68,82 | 69,57 | 68,48 | 69,46 | 0,54% | 245,00 |
| 08.10.2024 | 69,31 | 69,31 | 68,31 | 69,08 | -0,26% | 193,00 |
| 07.10.2024 | 68,24 | 69,50 | 68,24 | 69,26 | 1,24% | 95,00 |