139,790€
-6,00%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 147,79 | 149,48 | 139,83 | 139,89 | -5,94% | 810,00 |
| 19.03.2026 | 148,97 | 150,56 | 142,34 | 148,72 | 0,72% | 658,00 |
| 18.03.2026 | 159,02 | 159,68 | 147,14 | 147,66 | -1,11% | 1.522,00 |
| 17.03.2026 | 146,18 | 151,21 | 144,72 | 149,32 | 0,76% | 1.097,00 |
| 16.03.2026 | 141,89 | 149,96 | 138,02 | 148,20 | 5,89% | 2.073,00 |
| 13.03.2026 | 139,94 | 144,18 | 136,14 | 139,96 | 0,40% | 663,00 |
| 12.03.2026 | 144,54 | 145,88 | 137,06 | 139,40 | -4,29% | 1.305,00 |
| 11.03.2026 | 145,18 | 150,40 | 142,94 | 145,65 | 2,48% | 1.421,00 |
| 10.03.2026 | 149,00 | 154,98 | 140,67 | 142,13 | 0,11% | 3.199,00 |
| 09.03.2026 | 143,02 | 144,46 | 132,76 | 141,98 | 2,50% | 1.893,00 |
| 06.03.2026 | 142,02 | 146,00 | 132,64 | 138,52 | 0,21% | 2.148,00 |
| 05.03.2026 | 147,91 | 149,64 | 133,00 | 138,23 | -7,07% | 3.386,00 |
| 04.03.2026 | 133,02 | 150,92 | 129,00 | 148,75 | 1,62% | 4.998,00 |
| 03.03.2026 | 139,84 | 154,00 | 138,01 | 146,38 | -10,26% | 4.783,00 |
| 02.03.2026 | 166,20 | 166,20 | 152,00 | 163,11 | 0,67% | 6.634,00 |
| 27.02.2026 | 163,69 | 166,66 | 160,02 | 162,02 | -1,06% | 4.057,00 |
| 26.02.2026 | 167,23 | 175,32 | 159,59 | 163,76 | 1,63% | 8.213,00 |
| 25.02.2026 | 158,47 | 162,76 | 156,92 | 161,14 | 1,65% | 2.887,00 |
| 24.02.2026 | 154,95 | 159,26 | 153,42 | 158,53 | 4,31% | 1.946,00 |
| 23.02.2026 | 153,62 | 156,34 | 150,20 | 151,98 | -0,50% | 7.401,00 |
| 20.02.2026 | 151,10 | 154,88 | 149,34 | 152,74 | 4,27% | 1.688,00 |
| 19.02.2026 | 145,92 | 147,98 | 144,60 | 146,49 | 2,03% | 920,00 |
| 18.02.2026 | 142,47 | 145,60 | 141,64 | 143,58 | 0,68% | 1.218,00 |
| 17.02.2026 | 145,07 | 145,18 | 140,48 | 142,61 | -1,14% | 1.293,00 |
| 16.02.2026 | 143,84 | 147,00 | 142,88 | 144,26 | 0,08% | 1.802,00 |
| 13.02.2026 | 141,94 | 146,32 | 138,85 | 144,15 | 2,11% | 4.333,00 |
| 12.02.2026 | 141,69 | 144,50 | 139,54 | 141,17 | 1,78% | 5.359,00 |
| 11.02.2026 | 134,94 | 140,88 | 134,02 | 138,70 | 4,17% | 1.748,00 |
| 10.02.2026 | 133,92 | 135,22 | 131,82 | 133,15 | -0,86% | 541,00 |
| 09.02.2026 | 136,00 | 136,14 | 131,57 | 134,30 | -0,38% | 733,00 |
| 06.02.2026 | 131,35 | 134,94 | 128,22 | 134,81 | 3,14% | 335,00 |
| 05.02.2026 | 131,19 | 133,72 | 128,24 | 130,70 | -1,04% | 569,00 |
| 04.02.2026 | 137,10 | 138,38 | 129,16 | 132,08 | -1,95% | 2.823,00 |
| 03.02.2026 | 135,42 | 137,62 | 134,22 | 134,71 | 2,69% | 2.433,00 |
| 02.02.2026 | 125,88 | 132,60 | 123,72 | 131,18 | -1,25% | 9.255,00 |
| 30.01.2026 | 133,68 | 135,60 | 132,14 | 132,84 | 0,48% | 720,00 |
| 29.01.2026 | 134,48 | 136,00 | 130,14 | 132,20 | -1,03% | 1.099,00 |
| 28.01.2026 | 135,80 | 136,64 | 131,78 | 133,57 | 2,20% | 2.183,00 |
| 27.01.2026 | 127,00 | 132,36 | 127,00 | 130,69 | 3,53% | 1.222,00 |
| 26.01.2026 | 126,73 | 127,94 | 125,02 | 126,24 | -0,86% | 683,00 |
| 23.01.2026 | 126,54 | 127,94 | 125,25 | 127,34 | 0,64% | 1.014,00 |
| 22.01.2026 | 127,03 | 128,08 | 125,18 | 126,53 | -0,48% | 5.471,00 |
| 21.01.2026 | 123,40 | 128,20 | 123,22 | 127,14 | 5,16% | 3.880,00 |
| 20.01.2026 | 122,67 | 123,84 | 119,10 | 120,90 | -2,64% | 11.009,00 |
| 19.01.2026 | 123,15 | 126,12 | 121,16 | 124,18 | 0,92% | 1.824,00 |
| 16.01.2026 | 123,53 | 124,62 | 122,60 | 123,05 | -0,19% | 325,00 |
| 15.01.2026 | 121,08 | 124,72 | 120,60 | 123,28 | 3,54% | 2.353,00 |
| 14.01.2026 | 119,43 | 120,46 | 118,09 | 119,06 | 0,82% | 153,00 |
| 13.01.2026 | 117,83 | 119,23 | 117,15 | 118,09 | -0,75% | 848,00 |
| 12.01.2026 | 118,20 | 120,34 | 115,70 | 118,98 | -0,69% | 4.026,00 |
| 09.01.2026 | 117,03 | 120,84 | 115,86 | 119,81 | 2,67% | 905,00 |
| 08.01.2026 | 117,53 | 119,28 | 116,08 | 116,69 | -0,68% | 644,00 |
| 07.01.2026 | 117,04 | 118,22 | 116,55 | 117,49 | 0,67% | 1.467,00 |
| 06.01.2026 | 115,85 | 117,98 | 114,54 | 116,71 | 1,98% | 454,00 |
| 05.01.2026 | 114,50 | 115,90 | 110,20 | 114,44 | 3,43% | 3.646,00 |
| 02.01.2026 | 105,90 | 111,60 | 105,90 | 110,64 | 4,38% | 1.458,00 |
| 30.12.2025 | 105,49 | 106,86 | 105,22 | 106,00 | 0,47% | 206,00 |
| 29.12.2025 | 101,00 | 106,68 | 101,00 | 105,50 | 6,43% | 1.355,00 |
| 23.12.2025 | 98,29 | 99,31 | 98,19 | 99,13 | 0,25% | 166,00 |
| 22.12.2025 | 98,62 | 99,88 | 97,74 | 98,88 | 0,41% | 3.121,00 |
| 19.12.2025 | 97,03 | 98,55 | 96,69 | 98,48 | 0,75% | 117,00 |
| 18.12.2025 | 96,29 | 98,41 | 95,86 | 97,75 | 2,29% | - |
| 17.12.2025 | 97,37 | 98,48 | 95,16 | 95,56 | 0,25% | 89,00 |
| 16.12.2025 | 94,95 | 97,90 | 94,58 | 95,32 | -3,00% | 341,00 |
| 15.12.2025 | 97,91 | 98,80 | 97,01 | 98,27 | 0,83% | 226,00 |
| 12.12.2025 | 99,34 | 99,84 | 97,23 | 97,46 | -2,14% | 542,00 |
| 11.12.2025 | 99,82 | 101,06 | 98,51 | 99,59 | -1,46% | 465,00 |
| 10.12.2025 | 101,29 | 102,24 | 100,41 | 101,06 | -0,43% | 1.099,00 |
| 09.12.2025 | 100,59 | 101,54 | 100,29 | 101,50 | 0,73% | 18,00 |
| 08.12.2025 | 100,82 | 101,78 | 99,88 | 100,76 | 1,07% | 455,00 |
| 05.12.2025 | 99,13 | 100,54 | 98,68 | 99,70 | 2,42% | 438,00 |
| 04.12.2025 | 97,49 | 98,47 | 96,58 | 97,34 | -0,24% | 88,00 |
| 03.12.2025 | 97,55 | 98,56 | 96,76 | 97,58 | 0,10% | 1.263,00 |
| 02.12.2025 | 96,99 | 98,46 | 96,60 | 97,48 | 1,57% | 736,00 |
| 01.12.2025 | 96,14 | 97,65 | 95,16 | 95,97 | -0,15% | 203,00 |
| 28.11.2025 | 94,75 | 97,04 | 93,40 | 96,12 | -1,88% | 5.584,00 |
| 27.11.2025 | 97,85 | 99,20 | 96,50 | 97,96 | 0,90% | 57,00 |
| 26.11.2025 | 96,71 | 97,74 | 95,59 | 97,09 | 2,57% | 4.123,00 |
| 25.11.2025 | 95,29 | 97,44 | 93,10 | 94,66 | -0,92% | 1.603,00 |
| 24.11.2025 | 94,77 | 96,40 | 92,81 | 95,53 | 0,78% | 587,00 |
| 21.11.2025 | 94,35 | 95,54 | 92,24 | 94,79 | -3,88% | 284,00 |
| 20.11.2025 | 98,50 | 98,84 | 97,93 | 98,62 | 2,39% | 1.084,00 |
| 19.11.2025 | 96,83 | 97,35 | 95,77 | 96,31 | -1,11% | 123,00 |
| 18.11.2025 | 97,53 | 100,98 | 96,25 | 97,40 | -2,11% | 251,00 |
| 17.11.2025 | 100,71 | 101,62 | 99,44 | 99,49 | -0,90% | 939,00 |
| 14.11.2025 | 99,24 | 101,00 | 96,94 | 100,40 | 0,25% | 3.313,00 |
| 13.11.2025 | 101,79 | 103,10 | 99,77 | 100,15 | -1,49% | 268,00 |
| 12.11.2025 | 101,10 | 102,60 | 100,24 | 101,66 | 0,03% | 376,00 |
| 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 |