168,380€
-1,35%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 170,18 | 170,47 | 164,23 | 167,97 | -1,59% | 441,00 |
| 11.11.2026 | 167,40 | 174,22 | 159,14 | 170,68 | 7,68% | 619,00 |
| 10.11.2026 | 163,02 | 163,02 | 157,43 | 158,50 | -2,11% | 538,00 |
| 09.11.2026 | 156,40 | 163,43 | 152,20 | 161,92 | 3,21% | 994,00 |
| 06.11.2026 | 154,74 | 160,29 | 152,76 | 156,89 | 4,16% | 1.591,00 |
| 05.11.2026 | 168,17 | 168,90 | 150,62 | 150,62 | -13,06% | 1.513,00 |
| 04.11.2026 | 175,90 | 178,52 | 172,24 | 173,24 | -1,99% | 243,00 |
| 03.11.2026 | 174,40 | 179,77 | 172,02 | 176,76 | 2,10% | 145,00 |
| 02.11.2026 | 180,90 | 183,28 | 173,04 | 173,13 | -0,53% | 390,00 |
| 30.10.2026 | 178,08 | 181,88 | 172,44 | 174,05 | -5,91% | 1.115,00 |
| 29.10.2026 | 186,42 | 187,70 | 182,16 | 184,98 | -3,10% | 2.455,00 |
| 28.10.2026 | 185,00 | 192,24 | 181,33 | 190,89 | 5,57% | 2.136,00 |
| 27.10.2026 | 177,28 | 182,54 | 174,35 | 180,82 | 3,28% | 840,00 |
| 26.10.2026 | 173,09 | 177,04 | 170,90 | 175,08 | 1,33% | 337,00 |
| 23.10.2026 | 174,00 | 175,24 | 170,42 | 172,79 | 1,38% | 313,00 |
| 22.10.2026 | 175,48 | 176,22 | 168,78 | 170,44 | -4,66% | 875,00 |
| 21.10.2026 | 180,04 | 181,56 | 176,52 | 178,77 | 1,96% | 648,00 |
| 20.10.2026 | 175,28 | 178,81 | 171,53 | 175,33 | -1,97% | 387,00 |
| 19.10.2026 | 178,02 | 182,98 | 171,14 | 178,85 | 4,65% | 1.621,00 |
| 16.10.2026 | 179,32 | 179,32 | 170,62 | 170,90 | -3,92% | 548,00 |
| 15.10.2026 | 173,04 | 178,03 | 169,40 | 177,88 | -2,92% | - |
| 14.10.2026 | 187,00 | 190,41 | 181,92 | 183,23 | -3,07% | 1.044,00 |
| 13.10.2026 | 189,52 | 191,08 | 186,06 | 189,03 | -3,60% | 1.225,00 |
| 12.10.2026 | 201,20 | 203,23 | 194,36 | 196,08 | -3,33% | 1.785,00 |
| 09.10.2026 | 199,76 | 204,70 | 199,76 | 202,83 | 0,65% | 5.682,00 |
| 08.10.2026 | 209,70 | 210,83 | 199,04 | 201,52 | -4,58% | 763,00 |
| 07.10.2026 | 213,80 | 213,80 | 207,75 | 211,20 | -1,04% | 409,00 |
| 06.10.2026 | 216,75 | 219,85 | 212,70 | 213,43 | -2,28% | 685,00 |
| 05.10.2026 | 222,00 | 222,70 | 217,45 | 218,40 | -0,01% | 508,00 |
| 02.10.2026 | 212,33 | 219,13 | 209,45 | 218,43 | 2,68% | 1.340,00 |
| 01.10.2026 | 212,45 | 213,65 | 206,75 | 212,73 | 2,84% | 1.954,00 |
| 30.09.2026 | 210,35 | 212,13 | 205,90 | 206,85 | -2,44% | 168,00 |
| 29.09.2026 | 207,90 | 212,25 | 206,52 | 212,02 | 2,49% | 473,00 |
| 28.09.2026 | 213,05 | 213,05 | 203,55 | 206,88 | -1,97% | 256,00 |
| 25.09.2026 | 211,00 | 212,40 | 201,20 | 211,02 | 2,53% | 212,00 |
| 24.09.2026 | 209,48 | 210,85 | 204,40 | 205,83 | -1,73% | 441,00 |
| 23.09.2026 | 214,95 | 215,55 | 208,55 | 209,45 | -2,92% | 939,00 |
| 22.09.2026 | 212,60 | 215,75 | 207,60 | 215,75 | 2,30% | 1.833,00 |
| 21.09.2026 | 203,95 | 212,50 | 200,45 | 210,90 | 4,81% | 1.430,00 |
| 18.09.2026 | 203,95 | 203,95 | 197,92 | 201,23 | -0,89% | 565,00 |
| 17.09.2026 | 196,22 | 203,95 | 196,22 | 203,02 | 4,08% | 522,00 |
| 16.09.2026 | 198,84 | 199,63 | 193,52 | 195,07 | -0,16% | 397,00 |
| 15.09.2026 | 195,20 | 198,36 | 192,96 | 195,38 | 0,01% | 348,00 |
| 14.09.2026 | 198,80 | 208,20 | 193,98 | 195,36 | -6,30% | 878,00 |
| 11.09.2026 | 206,35 | 210,27 | 201,60 | 208,50 | 3,24% | 377,00 |
| 10.09.2026 | 211,95 | 211,95 | 201,15 | 201,95 | -4,18% | 857,00 |
| 09.09.2026 | 211,75 | 212,88 | 207,30 | 210,75 | 0,86% | 659,00 |
| 08.09.2026 | 213,00 | 213,00 | 206,68 | 208,95 | -1,25% | 1.605,00 |
| 07.09.2026 | 207,90 | 211,65 | 206,55 | 211,60 | 2,15% | 1.072,00 |
| 04.09.2026 | 199,62 | 207,15 | 196,94 | 207,15 | 4,54% | 914,00 |
| 03.09.2026 | 195,96 | 199,48 | 192,88 | 198,16 | 0,30% | 289,00 |
| 02.09.2026 | 192,54 | 198,06 | 192,01 | 197,57 | 1,77% | 235,00 |
| 01.09.2026 | 200,00 | 201,05 | 191,58 | 194,13 | -2,29% | 405,00 |
| 31.08.2026 | 201,40 | 201,40 | 195,68 | 198,68 | -0,02% | 668,00 |
| 28.08.2026 | 200,70 | 201,95 | 198,00 | 198,71 | -0,30% | 820,00 |
| 27.08.2026 | 197,48 | 201,88 | 196,87 | 199,30 | 0,95% | 429,00 |
| 26.08.2026 | 196,30 | 198,96 | 195,73 | 197,43 | 0,01% | 1.114,00 |
| 25.08.2026 | 192,54 | 197,82 | 190,67 | 197,42 | 3,69% | 536,00 |
| 24.08.2026 | 197,18 | 197,20 | 187,10 | 190,39 | -2,77% | 568,00 |
| 21.08.2026 | 201,85 | 201,85 | 195,16 | 195,82 | 0,16% | 583,00 |
| 20.08.2026 | 196,54 | 198,06 | 191,48 | 195,51 | 2,43% | 941,00 |
| 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 |