194,680€
2,00%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 196,54 | 198,06 | 191,48 | 195,66 | 2,51% | 813,00 |
| 19.08.2026 | 188,47 | 196,04 | 185,90 | 190,87 | 0,57% | 468,00 |
| 18.08.2026 | 202,70 | 205,48 | 187,28 | 189,78 | -7,28% | 1.194,00 |
| 17.08.2026 | 203,95 | 210,80 | 199,58 | 204,68 | 2,74% | 1.522,00 |
| 14.08.2026 | 196,70 | 203,52 | 196,44 | 199,21 | 0,25% | 3.051,00 |
| 13.08.2026 | 197,28 | 201,95 | 193,32 | 198,71 | 1,63% | 1.329,00 |
| 12.08.2026 | 191,44 | 197,12 | 185,54 | 195,52 | 5,44% | 1.672,00 |
| 11.08.2026 | 182,12 | 187,26 | 180,64 | 185,43 | 2,65% | 308,00 |
| 10.08.2026 | 183,62 | 183,66 | 179,34 | 180,64 | -1,47% | 686,00 |
| 07.08.2026 | 179,50 | 187,04 | 178,73 | 183,34 | 0,84% | 335,00 |
| 06.08.2026 | 179,94 | 186,81 | 177,04 | 181,81 | -2,82% | 803,00 |
| 05.08.2026 | 186,92 | 189,92 | 184,86 | 187,08 | -0,30% | 731,00 |
| 04.08.2026 | 179,92 | 187,82 | 176,38 | 187,65 | 8,73% | 1.071,00 |
| 03.08.2026 | 177,36 | 179,96 | 168,19 | 172,59 | -2,72% | 888,00 |
| 31.07.2026 | 186,50 | 190,50 | 173,34 | 177,41 | 2,31% | 1.558,00 |
| 30.07.2026 | 161,94 | 175,04 | 157,62 | 173,40 | 7,08% | 1.948,00 |
| 29.07.2026 | 158,72 | 168,52 | 155,30 | 161,93 | -5,55% | 4.012,00 |
| 28.07.2026 | 169,47 | 171,92 | 163,46 | 171,44 | -2,94% | 9.748,00 |
| 27.07.2026 | 189,84 | 189,84 | 175,02 | 176,63 | -5,06% | 871,00 |
| 24.07.2026 | 193,86 | 193,86 | 182,24 | 186,04 | -1,78% | 516,00 |
| 23.07.2026 | 196,66 | 197,56 | 189,15 | 189,41 | -0,98% | 477,00 |
| 22.07.2026 | 192,14 | 192,14 | 184,29 | 191,28 | -0,38% | 453,00 |
| 21.07.2026 | 187,36 | 192,02 | 182,16 | 192,00 | 5,37% | 332,00 |
| 20.07.2026 | 177,72 | 185,52 | 177,72 | 182,22 | -0,26% | 882,00 |
| 17.07.2026 | 174,79 | 185,08 | 170,69 | 182,70 | -0,02% | 1.101,00 |
| 16.07.2026 | 188,48 | 188,48 | 181,22 | 182,74 | -2,27% | 703,00 |
| 15.07.2026 | 200,95 | 200,95 | 186,19 | 186,99 | -3,96% | 1.013,00 |
| 14.07.2026 | 189,08 | 195,07 | 185,20 | 194,69 | 1,99% | 629,00 |
| 13.07.2026 | 187,26 | 193,99 | 185,12 | 190,90 | -6,11% | 1.371,00 |
| 10.07.2026 | 201,75 | 203,45 | 198,61 | 203,33 | 0,69% | 1.513,00 |
| 09.07.2026 | 196,66 | 204,15 | 193,76 | 201,93 | 4,34% | 920,00 |
| 08.07.2026 | 195,79 | 198,77 | 186,56 | 193,52 | -3,12% | 2.561,00 |
| 07.07.2026 | 198,20 | 208,95 | 195,00 | 199,76 | -5,58% | 1.428,00 |
| 06.07.2026 | 214,40 | 215,85 | 210,65 | 211,55 | -1,13% | 1.074,00 |
| 03.07.2026 | 208,85 | 214,95 | 197,50 | 213,98 | 6,18% | 1.309,00 |
| 02.07.2026 | 206,00 | 210,30 | 199,58 | 201,52 | -4,07% | 1.788,00 |
| 01.07.2026 | 214,02 | 216,50 | 209,20 | 210,08 | -6,16% | 985,00 |
| 30.06.2026 | 224,00 | 225,70 | 217,55 | 223,88 | 2,67% | 572,00 |
| 29.06.2026 | 219,10 | 221,05 | 210,40 | 218,05 | -1,20% | 630,00 |
| 26.06.2026 | 220,65 | 223,25 | 214,65 | 220,70 | -2,54% | 649,00 |
| 25.06.2026 | 232,68 | 240,35 | 223,48 | 226,45 | 2,61% | 2.999,00 |
| 24.06.2026 | 226,10 | 226,10 | 216,65 | 220,70 | 1,45% | 884,00 |
| 23.06.2026 | 217,00 | 228,00 | 207,00 | 217,55 | -9,93% | 3.041,00 |
| 22.06.2026 | 237,10 | 244,58 | 236,55 | 241,52 | 1,87% | 2.603,00 |
| 19.06.2026 | 241,00 | 241,98 | 233,55 | 237,10 | -2,80% | 1.115,00 |
| 18.06.2026 | 233,60 | 243,93 | 233,60 | 243,93 | 5,26% | 3.478,00 |
| 17.06.2026 | 233,08 | 236,88 | 228,35 | 231,73 | 1,75% | 895,00 |
| 16.06.2026 | 230,85 | 234,58 | 225,70 | 227,75 | -0,52% | 1.156,00 |
| 15.06.2026 | 227,00 | 229,73 | 218,73 | 228,95 | 4,60% | 2.074,00 |
| 12.06.2026 | 214,45 | 219,33 | 210,98 | 218,88 | 6,26% | 1.714,00 |
| 11.06.2026 | 202,35 | 207,73 | 198,22 | 205,98 | 2,40% | 1.061,00 |
| 10.06.2026 | 199,73 | 207,33 | 195,21 | 201,15 | -1,99% | 1.003,00 |
| 09.06.2026 | 210,00 | 215,85 | 202,27 | 205,23 | 0,05% | 1.750,00 |
| 08.06.2026 | 205,15 | 207,73 | 194,36 | 205,13 | -0,09% | 3.389,00 |
| 05.06.2026 | 214,00 | 225,60 | 203,20 | 205,30 | -9,21% | 2.472,00 |
| 04.06.2026 | 230,70 | 230,70 | 215,45 | 226,13 | -2,88% | 3.194,00 |
| 03.06.2026 | 235,90 | 238,30 | 230,05 | 232,83 | -0,63% | 1.955,00 |
| 02.06.2026 | 235,00 | 236,85 | 230,00 | 234,30 | -0,46% | 2.381,00 |
| 01.06.2026 | 233,00 | 237,98 | 229,77 | 235,38 | 5,63% | 4.604,00 |
| 29.05.2026 | 221,35 | 225,52 | 219,10 | 222,83 | 0,47% | 1.689,00 |
| 28.05.2026 | 213,18 | 223,75 | 210,35 | 221,77 | 3,77% | 1.704,00 |
| 27.05.2026 | 217,02 | 222,13 | 211,45 | 213,73 | -1,17% | 2.602,00 |
| 26.05.2026 | 210,08 | 218,75 | 206,52 | 216,25 | 4,22% | 1.953,00 |
| 25.05.2026 | 205,27 | 210,15 | 202,65 | 207,50 | 1,68% | 1.796,00 |
| 22.05.2026 | 204,10 | 206,00 | 202,20 | 204,08 | 0,68% | 1.222,00 |
| 21.05.2026 | 206,38 | 208,70 | 196,48 | 202,70 | 3,18% | 1.361,00 |
| 20.05.2026 | 187,00 | 197,07 | 183,00 | 196,45 | 2,34% | 961,00 |
| 19.05.2026 | 193,06 | 194,64 | 184,96 | 191,96 | -1,56% | 2.404,00 |
| 18.05.2026 | 198,84 | 203,70 | 194,28 | 195,01 | -1,31% | 885,00 |
| 15.05.2026 | 197,97 | 200,25 | 193,78 | 197,60 | -4,98% | 2.208,00 |
| 14.05.2026 | 204,27 | 209,00 | 202,75 | 207,95 | 1,60% | 985,00 |
| 13.05.2026 | 202,75 | 206,60 | 200,35 | 204,68 | 6,21% | 1.067,00 |
| 12.05.2026 | 200,11 | 209,25 | 190,60 | 192,71 | -8,09% | 3.770,00 |
| 11.05.2026 | 207,58 | 211,80 | 204,20 | 209,68 | 2,34% | 3.932,00 |
| 08.05.2026 | 196,91 | 205,15 | 195,02 | 204,88 | 4,03% | 1.262,00 |
| 07.05.2026 | 198,39 | 201,45 | 195,87 | 196,93 | 0,14% | 1.791,00 |
| 06.05.2026 | 197,76 | 202,15 | 190,05 | 196,66 | 3,64% | 2.518,00 |
| 05.05.2026 | 179,25 | 190,17 | 177,42 | 189,75 | 4,25% | 3.001,00 |
| 04.05.2026 | 181,00 | 183,65 | 176,50 | 182,02 | 5,83% | 1.687,00 |
| 30.04.2026 | 170,59 | 173,57 | 168,84 | 171,99 | 0,77% | 571,00 |
| 29.04.2026 | 171,89 | 176,22 | 167,47 | 170,67 | 1,59% | 732,00 |
| 28.04.2026 | 171,51 | 174,48 | 167,30 | 168,00 | -2,05% | 758,00 |
| 27.04.2026 | 173,00 | 173,00 | 168,44 | 171,52 | 1,44% | 1.370,00 |
| 24.04.2026 | 166,84 | 171,42 | 166,10 | 169,09 | 1,40% | 994,00 |
| 23.04.2026 | 166,54 | 169,98 | 163,59 | 166,75 | -1,96% | 780,00 |
| 22.04.2026 | 165,89 | 171,68 | 164,83 | 170,09 | 5,43% | 991,00 |
| 21.04.2026 | 162,50 | 167,00 | 160,48 | 161,33 | -0,98% | 1.773,00 |
| 20.04.2026 | 160,00 | 164,58 | 156,80 | 162,93 | -1,47% | 1.599,00 |
| 17.04.2026 | 160,54 | 168,14 | 157,74 | 165,36 | 2,99% | 1.738,00 |
| 16.04.2026 | 159,98 | 163,24 | 158,50 | 160,56 | 2,38% | 2.642,00 |
| 15.04.2026 | 158,00 | 158,38 | 155,22 | 156,83 | -1,06% | 1.080,00 |
| 14.04.2026 | 157,00 | 158,52 | 152,50 | 158,51 | 3,50% | 1.010,00 |
| 13.04.2026 | 149,58 | 154,78 | 138,60 | 153,15 | 2,26% | 516,00 |
| 10.04.2026 | 155,00 | 155,00 | 147,32 | 149,76 | -1,20% | 4.269,00 |
| 09.04.2026 | 150,90 | 153,70 | 142,16 | 151,58 | -0,65% | 279,00 |
| 08.04.2026 | 159,00 | 159,00 | 148,26 | 152,57 | 9,87% | 3.452,00 |
| 07.04.2026 | 136,90 | 142,80 | 135,00 | 138,86 | 2,88% | 1.686,00 |
| 02.04.2026 | 134,50 | 137,75 | 129,43 | 134,97 | -2,40% | 2.085,00 |
| 01.04.2026 | 140,14 | 145,62 | 135,32 | 138,29 | 4,19% | 2.084,00 |
| 31.03.2026 | 128,67 | 135,14 | 125,02 | 132,73 | 0,95% | 1.198,00 |