101,610€
0,48%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 100,96 | 102,46 | 100,67 | 101,63 | 0,50% | 549,00 |
| 10.11.2025 | 99,47 | 101,53 | 97,34 | 101,12 | 5,34% | 459,00 |
| 07.11.2025 | 98,71 | 99,45 | 95,74 | 95,99 | -2,77% | 814,00 |
| 06.11.2025 | 101,08 | 101,42 | 97,61 | 98,72 | -4,55% | 1.141,00 |
| 05.11.2025 | 98,79 | 104,36 | 94,26 | 103,43 | -0,33% | 1.405,00 |
| 04.11.2025 | 103,36 | 106,02 | 102,73 | 103,77 | -4,03% | 2.246,00 |
| 03.11.2025 | 107,76 | 109,02 | 106,65 | 108,13 | 3,71% | 1.900,00 |
| 31.10.2025 | 103,47 | 106,00 | 103,38 | 104,26 | 1,84% | 821,00 |
| 30.10.2025 | 103,48 | 104,28 | 101,69 | 102,38 | -0,54% | 320,00 |
| 29.10.2025 | 100,65 | 103,98 | 100,38 | 102,94 | 2,85% | 270,00 |
| 28.10.2025 | 98,55 | 100,86 | 98,05 | 100,09 | -0,35% | 811,00 |
| 27.10.2025 | 101,00 | 101,12 | 99,50 | 100,44 | 3,18% | 2.209,00 |
| 24.10.2025 | 96,47 | 98,59 | 95,58 | 97,34 | 2,14% | 523,00 |
| 23.10.2025 | 94,94 | 95,31 | 93,82 | 95,30 | -0,03% | 45,00 |
| 22.10.2025 | 94,99 | 96,49 | 94,49 | 95,33 | 0,61% | 400,00 |
| 21.10.2025 | 94,95 | 95,69 | 94,41 | 94,75 | -1,29% | 272,00 |
| 20.10.2025 | 94,15 | 96,94 | 92,88 | 95,99 | 3,39% | 98,00 |
| 17.10.2025 | 92,97 | 93,74 | 90,56 | 92,84 | -0,25% | 132,00 |
| 16.10.2025 | 91,47 | 94,13 | 90,30 | 93,07 | 3,08% | 143,00 |
| 15.10.2025 | 88,43 | 90,68 | 88,41 | 90,29 | 2,42% | 108,00 |
| 14.10.2025 | 88,70 | 89,57 | 86,52 | 88,15 | -1,62% | 1.420,00 |
| 13.10.2025 | 86,29 | 89,72 | 86,20 | 89,61 | 3,55% | 220,00 |
| 10.10.2025 | 89,28 | 90,35 | 86,41 | 86,53 | -3,21% | 95,00 |
| 09.10.2025 | 89,38 | 90,66 | 88,59 | 89,40 | 0,16% | 441,00 |
| 08.10.2025 | 87,96 | 90,32 | 87,71 | 89,26 | 1,32% | 511,00 |
| 07.10.2025 | 88,08 | 89,71 | 86,98 | 88,10 | -1,29% | 109,00 |
| 06.10.2025 | 90,00 | 91,21 | 88,00 | 89,25 | 1,16% | 151,00 |
| 03.10.2025 | 87,35 | 88,66 | 86,74 | 88,22 | 0,73% | 105,00 |
| 02.10.2025 | 87,81 | 89,56 | 86,01 | 87,58 | 2,12% | 646,00 |
| 01.10.2025 | 84,70 | 85,99 | 84,17 | 85,76 | 2,42% | 388,00 |
| 30.09.2025 | 83,77 | 83,88 | 83,45 | 83,74 | -0,69% | 39,00 |
| 29.09.2025 | 82,67 | 84,44 | 82,66 | 84,32 | 2,05% | 10,00 |
| 26.09.2025 | 82,96 | 84,12 | 82,08 | 82,62 | -2,14% | 225,00 |
| 25.09.2025 | 84,35 | 84,84 | 83,75 | 84,43 | 0,23% | 153,00 |
| 24.09.2025 | 85,23 | 85,39 | 83,37 | 84,24 | -1,02% | 8,00 |
| 23.09.2025 | 85,18 | 86,43 | 84,02 | 85,10 | 0,64% | 313,00 |
| 22.09.2025 | 84,54 | 84,80 | 83,67 | 84,56 | 1,35% | 307,00 |
| 19.09.2025 | 83,42 | 83,51 | 83,04 | 83,43 | -0,55% | 112,00 |
| 18.09.2025 | 83,25 | 84,09 | 83,12 | 83,89 | 1,55% | 50,00 |
| 17.09.2025 | 82,69 | 82,84 | 82,32 | 82,61 | -0,55% | - |
| 16.09.2025 | 83,72 | 84,14 | 83,00 | 83,07 | 1,01% | 27,00 |
| 15.09.2025 | 82,50 | 83,71 | 81,99 | 82,24 | 0,27% | 46,00 |
| 12.09.2025 | 81,81 | 83,06 | 81,59 | 82,02 | 0,72% | 599,00 |
| 11.09.2025 | 79,69 | 81,48 | 79,64 | 81,43 | 1,96% | 488,00 |
| 10.09.2025 | 78,75 | 79,93 | 78,57 | 79,87 | 2,96% | 298,00 |
| 09.09.2025 | 76,93 | 78,07 | 76,41 | 77,57 | 0,75% | 168,00 |
| 08.09.2025 | 76,25 | 77,07 | 76,25 | 76,99 | 0,66% | 31,00 |
| 05.09.2025 | 76,28 | 76,99 | 76,15 | 76,49 | 0,07% | 17,00 |
| 04.09.2025 | 76,42 | 76,59 | 76,18 | 76,43 | 0,10% | 5,00 |
| 03.09.2025 | 76,45 | 77,01 | 76,21 | 76,36 | 1,30% | 221,00 |
| 02.09.2025 | 74,99 | 77,99 | 73,51 | 75,38 | 1,13% | 278,00 |
| 01.09.2025 | 74,81 | 74,83 | 74,29 | 74,53 | -1,15% | 147,00 |
| 29.08.2025 | 76,71 | 77,86 | 75,27 | 75,40 | -1,66% | 2,00 |
| 28.08.2025 | 76,39 | 77,25 | 76,36 | 76,67 | 0,80% | 7,00 |
| 27.08.2025 | 76,42 | 76,58 | 75,75 | 76,06 | -0,10% | 4,00 |
| 26.08.2025 | 76,36 | 76,45 | 75,62 | 76,13 | -0,69% | 16,00 |
| 25.08.2025 | 76,82 | 76,82 | 76,22 | 76,66 | -0,17% | 65,00 |
| 22.08.2025 | 76,60 | 76,98 | 75,76 | 76,79 | 2,37% | 104,00 |
| 21.08.2025 | 74,65 | 75,05 | 74,45 | 75,02 | 0,21% | 18,00 |
| 20.08.2025 | 74,95 | 75,37 | 74,42 | 74,86 | -0,25% | 112,00 |
| 19.08.2025 | 75,63 | 75,64 | 75,05 | 75,05 | -1,42% | 2,00 |
| 18.08.2025 | 76,62 | 77,00 | 75,30 | 76,13 | -0,73% | 92,00 |
| 15.08.2025 | 77,43 | 77,67 | 76,55 | 76,69 | -0,72% | 191,00 |
| 14.08.2025 | 77,77 | 77,93 | 76,49 | 77,25 | -0,88% | 21,00 |
| 13.08.2025 | 77,39 | 78,63 | 76,07 | 77,93 | 0,72% | 108,00 |
| 12.08.2025 | 77,31 | 77,44 | 76,65 | 77,38 | 0,62% | 48,00 |
| 11.08.2025 | 77,04 | 78,35 | 76,58 | 76,90 | 0,05% | 150,00 |
| 08.08.2025 | 77,19 | 78,10 | 76,56 | 76,86 | -0,12% | 340,00 |
| 07.08.2025 | 77,06 | 78,38 | 76,84 | 76,95 | 0,54% | 55,00 |
| 06.08.2025 | 76,41 | 76,64 | 76,17 | 76,54 | -0,42% | - |
| 05.08.2025 | 76,57 | 77,12 | 76,51 | 76,86 | 0,25% | 34,00 |
| 04.08.2025 | 75,50 | 76,88 | 73,28 | 76,66 | 2,84% | 57,00 |
| 01.08.2025 | 78,08 | 78,08 | 74,31 | 74,55 | -4,33% | 156,00 |
| 31.07.2025 | 78,51 | 79,49 | 77,59 | 77,92 | -1,27% | 37,00 |
| 30.07.2025 | 79,83 | 80,06 | 78,22 | 78,92 | 1,56% | 290,00 |
| 29.07.2025 | 76,69 | 78,22 | 76,69 | 77,71 | 1,44% | 400,00 |
| 28.07.2025 | 75,99 | 76,65 | 75,66 | 76,61 | 1,28% | 22,00 |
| 25.07.2025 | 75,54 | 76,13 | 75,36 | 75,64 | -0,32% | 39,00 |
| 24.07.2025 | 76,30 | 76,36 | 75,41 | 75,88 | -0,28% | 777,00 |
| 23.07.2025 | 75,73 | 76,21 | 75,54 | 76,09 | 1,09% | 59,00 |
| 22.07.2025 | 75,59 | 75,68 | 74,93 | 75,27 | -2,23% | 7,00 |
| 21.07.2025 | 76,39 | 77,06 | 76,37 | 76,99 | 1,43% | 52,00 |
| 18.07.2025 | 76,17 | 76,22 | 75,69 | 75,90 | -0,58% | 1,00 |
| 17.07.2025 | 75,65 | 76,50 | 75,65 | 76,34 | 0,53% | 4,00 |
| 16.07.2025 | 76,31 | 77,54 | 75,43 | 75,94 | -0,56% | 27,00 |
| 15.07.2025 | 76,01 | 76,85 | 76,00 | 76,37 | 0,95% | 316,00 |
| 14.07.2025 | 75,34 | 76,13 | 75,16 | 75,65 | 0,61% | 452,00 |
| 11.07.2025 | 75,46 | 75,59 | 75,09 | 75,19 | -0,27% | 11,00 |
| 10.07.2025 | 75,25 | 76,90 | 75,13 | 75,39 | 1,48% | 74,00 |
| 09.07.2025 | 73,85 | 74,58 | 73,73 | 74,29 | 0,10% | 240,00 |
| 08.07.2025 | 75,42 | 75,43 | 73,80 | 74,21 | 1,71% | 327,00 |
| 07.07.2025 | 72,69 | 74,07 | 72,65 | 72,97 | -0,12% | 115,00 |
| 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 |