61,220€
-0,98%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 68,59 | 68,81 | 68,00 | 68,42 | 0,37% | 75,00 |
| 03.10.2024 | 68,87 | 68,99 | 67,82 | 68,16 | -1,35% | 58,00 |
| 02.10.2024 | 68,39 | 69,19 | 67,87 | 69,09 | 0,43% | 88,00 |
| 01.10.2024 | 69,61 | 69,69 | 68,06 | 68,80 | -0,25% | 130,00 |
| 30.09.2024 | 71,44 | 71,44 | 68,74 | 68,97 | -3,43% | 303,00 |
| 27.09.2024 | 72,23 | 72,34 | 70,98 | 71,42 | -0,64% | 3,00 |
| 26.09.2024 | 70,12 | 72,60 | 69,48 | 71,88 | 5,20% | 61,00 |
| 25.09.2024 | 69,11 | 69,11 | 67,30 | 68,32 | -2,11% | 5,00 |
| 24.09.2024 | 68,77 | 69,90 | 68,77 | 69,80 | 1,67% | 230,00 |
| 23.09.2024 | 67,53 | 68,85 | 67,46 | 68,65 | 1,25% | 73,00 |
| 20.09.2024 | 68,85 | 68,85 | 67,49 | 67,81 | -1,31% | - |
| 19.09.2024 | 69,12 | 69,12 | 67,84 | 68,71 | 0,48% | 247,00 |
| 18.09.2024 | 68,31 | 68,92 | 67,85 | 68,38 | -0,16% | 26,00 |
| 17.09.2024 | 67,79 | 69,18 | 67,78 | 68,49 | -0,21% | 5,00 |
| 16.09.2024 | 68,87 | 69,74 | 67,32 | 68,63 | -0,17% | 158,00 |
| 13.09.2024 | 67,86 | 69,35 | 67,83 | 68,75 | 1,13% | 31,00 |
| 12.09.2024 | 67,67 | 68,39 | 67,43 | 67,98 | 1,32% | 4,00 |
| 11.09.2024 | 66,56 | 67,67 | 65,75 | 67,09 | -0,08% | 2,00 |
| 10.09.2024 | 67,19 | 67,35 | 66,33 | 67,15 | -0,42% | 10,00 |
| 09.09.2024 | 67,78 | 67,78 | 66,37 | 67,43 | 1,91% | 86,00 |
| 06.09.2024 | 68,26 | 68,46 | 66,12 | 66,16 | -3,35% | 74,00 |
| 05.09.2024 | 69,09 | 69,48 | 68,16 | 68,45 | -1,14% | 36,00 |
| 04.09.2024 | 68,81 | 69,77 | 68,52 | 69,24 | -0,73% | 26,00 |
| 03.09.2024 | 72,02 | 72,02 | 69,65 | 69,75 | -3,17% | 55,00 |
| 02.09.2024 | 71,44 | 72,27 | 71,44 | 72,03 | 0,03% | 71,00 |
| 30.08.2024 | 72,57 | 72,58 | 71,56 | 72,01 | 0,08% | 283,00 |
| 29.08.2024 | 72,22 | 72,53 | 71,45 | 71,96 | 0,06% | 74,00 |
| 28.08.2024 | 72,29 | 72,58 | 71,67 | 71,92 | -0,26% | - |
| 27.08.2024 | 72,13 | 72,61 | 71,71 | 72,11 | -0,15% | 2,00 |
| 26.08.2024 | 72,90 | 72,90 | 72,13 | 72,22 | -1,45% | 7,00 |
| 23.08.2024 | 72,62 | 73,40 | 72,55 | 73,28 | 2,08% | 69,00 |
| 22.08.2024 | 73,24 | 73,24 | 71,75 | 71,79 | -1,33% | 2,00 |
| 21.08.2024 | 73,42 | 73,42 | 72,33 | 72,76 | -0,08% | 4,00 |
| 20.08.2024 | 73,27 | 73,58 | 72,68 | 72,81 | -0,29% | 118,00 |
| 19.08.2024 | 73,07 | 73,27 | 72,49 | 73,03 | 0,37% | 42,00 |
| 16.08.2024 | 72,56 | 72,92 | 72,14 | 72,76 | 1,03% | 11,00 |
| 15.08.2024 | 70,71 | 72,25 | 70,59 | 72,02 | 1,81% | 191,00 |
| 14.08.2024 | 70,31 | 70,96 | 70,08 | 70,74 | 0,45% | 30,00 |
| 13.08.2024 | 70,33 | 70,48 | 69,43 | 70,42 | 1,19% | 53,00 |
| 12.08.2024 | 69,18 | 69,92 | 69,07 | 69,59 | 0,16% | 16,00 |
| 09.08.2024 | 67,75 | 69,99 | 67,75 | 69,48 | 1,17% | 96,00 |
| 08.08.2024 | 68,08 | 68,89 | 66,93 | 68,68 | 1,43% | 102,00 |
| 07.08.2024 | 68,42 | 69,82 | 67,68 | 67,71 | 1,77% | 84,00 |
| 06.08.2024 | 67,82 | 67,82 | 65,02 | 66,53 | -0,81% | 105,00 |
| 05.08.2024 | 65,33 | 67,51 | 64,46 | 67,07 | -6,06% | 982,00 |